Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
2/23/2024	-0.45 / -1.74%	25.80	25.90	25.05	25.35	25.53	25.35	1,516,600
2/22/2024	-0.15 / -0.58%	25.85	26.25	25.70	25.80	25.97	25.80	1,129,300
2/21/2024	+0.15 / +0.58%	25.70	26.15	25.60	25.95	25.83	25.95	1,430,600
2/20/2024	-0.20 / -0.77%	26.00	26.00	25.60	25.80	25.74	25.80	1,529,900
2/19/2024	+0.85 / +3.38%	26.50	26.50	25.85	26.00	26.06	26.00	2,266,400
2/16/2024	-0.30 / -1.00%	30.05	30.15	29.60	29.70	29.72	25.13	4,783,600
2/15/2024	+0.85 / +2.92%	29.50	30.20	29.25	30.00	29.92	25.39	4,729,200
2/7/2024	+0.25 / +0.87%	28.95	29.45	28.70	29.15	29.04	24.67	2,393,200
2/6/2024	-0.20 / -0.69%	29.15	29.35	28.85	28.90	29.02	24.46	1,572,400
2/5/2024	-0.20 / -0.68%	29.40	29.40	28.60	29.10	28.89	24.63	3,003,000
2/2/2024	-0.40 / -1.35%	29.70	29.90	29.20	29.30	29.49	24.79	2,838,000
2/1/2024	+0.35 / +1.19%	29.35	29.90	29.20	29.70	29.62	25.13	1,541,200
1/31/2024	-1.05 / -3.45%	30.40	30.40	29.35	29.35	29.82	24.84	3,439,900
1/30/2024	+1.40 / +4.83%	29.15	30.40	29.00	30.40	29.76	25.73	4,435,000
1/29/2024	+0.30 / +1.05%	28.70	29.55	28.70	29.00	29.15	24.54	2,139,000
1/26/2024	+0.20 / +0.70%	28.75	28.75	28.50	28.70	28.62	24.29	1,031,500
1/25/2024	0.00 / 0.00%	28.50	28.85	28.45	28.50	28.57	24.12	913,100
1/24/2024	-0.30 / -1.04%	28.70	28.80	28.50	28.50	28.61	24.12	1,360,000
1/23/2024	+0.10 / +0.35%	28.75	29.35	28.70	28.80	28.98	24.37	955,500
1/22/2024	-0.40 / -1.37%	29.05	29.10	28.55	28.70	28.75	24.29	1,837,200
1/19/2024	-0.20 / -0.68%	29.35	29.90	29.10	29.10	29.51	24.63	1,913,200
1/18/2024	+0.50 / +1.74%	29.10	29.40	28.80	29.30	29.08	24.79	1,670,200
1/17/2024	-0.35 / -1.20%	29.30	29.80	28.80	28.80	29.16	24.37	1,370,400
1/16/2024	+0.80 / +2.82%	28.30	29.25	28.20	29.15	28.96	24.67	1,760,900
1/15/2024	+0.10 / +0.35%	28.50	28.70	28.35	28.35	28.52	23.99	967,300
1/12/2024	-0.85 / -2.92%	28.85	28.90	28.00	28.25	28.52	23.91	2,535,000
1/11/2024	+0.40 / +1.39%	28.70	29.55	28.65	29.10	29.04	24.63	1,582,700
1/10/2024	-0.25 / -0.86%	28.95	29.25	28.70	28.70	28.98	24.29	2,166,600
1/9/2024	-0.40 / -1.36%	29.50	29.50	28.85	28.95	29.13	24.50	1,622,100
1/8/2024	+0.60 / +2.09%	28.90	30.00	28.50	29.35	29.19	24.84	3,339,600

<<Previous 30 days Next 30 days>>

KSB News

01/12	KSB: Nghị quyết HĐQT về việc thông qua chủ trương ký kết và thực hiện các hợp đồng, giao dịch với các bên có liên quan
31/10	KSB: Reminder of information disclosure
22/10	KSB: Change in the 27th Business Registration Certificate
01/10	KSB: Report on using capital from the issuance
20/09	KSB: Update Regulation on information disclosure