Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
3/15/2024	+0.25 / +0.95%	26.20	27.05	26.00	26.45	26.68	26.45	4,960,100
3/14/2024	+0.55 / +2.14%	25.80	26.20	25.55	26.20	25.98	26.20	3,783,000
3/13/2024	+0.35 / +1.38%	25.70	25.70	25.30	25.65	25.54	25.65	1,708,100
3/12/2024	+0.30 / +1.20%	25.00	25.55	24.85	25.30	25.19	25.30	1,488,700
3/11/2024	-0.55 / -2.15%	25.55	25.60	25.00	25.00	25.33	25.00	1,406,900
3/8/2024	-0.60 / -2.29%	26.00	26.30	25.55	25.55	25.74	25.55	2,376,500
3/7/2024	+0.30 / +1.16%	25.85	26.15	25.75	26.15	25.89	26.15	1,710,122
3/6/2024	-0.55 / -2.08%	26.40	26.50	25.70	25.85	26.02	25.85	1,866,100
3/5/2024	-0.30 / -1.12%	26.30	26.70	26.15	26.40	26.40	26.40	2,210,300
3/4/2024	-0.10 / -0.37%	27.00	27.00	26.65	26.70	26.79	26.70	1,274,700
3/1/2024	+1.10 / +4.28%	25.80	26.95	25.50	26.80	26.41	26.80	4,196,600
2/29/2024	-0.20 / -0.77%	25.90	26.00	25.45	25.70	25.66	25.70	1,950,400
2/28/2024	-0.20 / -0.77%	26.20	26.20	25.75	25.90	25.93	25.90	1,312,800
2/27/2024	+0.40 / +1.56%	25.85	26.40	25.80	26.10	26.08	26.10	1,721,300
2/26/2024	+0.35 / +1.38%	25.35	25.70	25.00	25.70	25.30	25.70	1,283,400
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

<<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