Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
4/17/2024	-0.55 / -2.51%	22.15	22.20	21.35	21.40	21.71	21.40	958,800
4/16/2024	-1.00 / -4.36%	22.90	22.90	21.35	21.95	21.93	21.95	2,344,800
4/15/2024	-1.70 / -6.90%	24.60	24.75	22.95	22.95	23.85	22.95	2,113,700
4/12/2024	+0.15 / +0.61%	24.55	24.80	24.55	24.65	24.64	24.65	738,200
4/11/2024	-0.30 / -1.21%	24.40	24.75	24.20	24.50	24.52	24.50	1,157,400
4/10/2024	-0.40 / -1.59%	25.30	25.40	24.80	24.80	25.01	24.80	815,700
4/9/2024	+0.20 / +0.80%	25.00	25.20	24.80	25.20	25.02	25.20	1,002,700
4/8/2024	-0.30 / -1.19%	25.25	25.40	25.00	25.00	25.19	25.00	1,141,000
4/5/2024	-0.30 / -1.17%	25.40	25.60	25.30	25.30	25.44	25.30	1,601,600
4/4/2024	-0.50 / -1.92%	26.05	26.35	25.60	25.60	25.81	25.60	1,446,900
4/3/2024	-0.20 / -0.76%	26.30	26.75	26.00	26.10	26.43	26.10	2,272,100
4/2/2024	+0.10 / +0.38%	26.00	26.40	25.75	26.30	26.02	26.30	1,848,400
4/1/2024	0.00 / 0.00%	26.20	26.75	25.90	26.20	26.18	26.20	2,284,600
3/29/2024	-0.40 / -1.50%	26.90	26.90	26.15	26.20	26.38	26.20	1,404,100
3/28/2024	-0.35 / -1.30%	27.05	27.05	26.50	26.60	26.63	26.60	1,456,300
3/27/2024	0.00 / 0.00%	27.10	27.30	26.40	26.95	26.92	26.95	2,269,000
3/26/2024	+0.55 / +2.08%	26.40	26.95	26.10	26.95	26.55	26.95	1,681,300
3/25/2024	-0.25 / -0.94%	26.80	27.35	26.20	26.40	26.78	26.40	3,240,700
3/22/2024	+0.15 / +0.57%	27.15	27.20	26.50	26.65	26.89	26.65	4,310,600
3/21/2024	+0.85 / +3.31%	26.00	26.50	25.65	26.50	26.18	26.50	3,285,400
3/20/2024	+0.20 / +0.79%	25.50	25.65	25.25	25.65	25.43	25.65	1,937,400
3/19/2024	0.00 / 0.00%	25.65	26.00	25.45	25.45	25.76	25.45	1,798,800
3/18/2024	-1.00 / -3.78%	26.45	26.80	25.00	25.45	25.65	25.45	3,347,400
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

<<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