Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
4/22/2021	-1.90 / -6.48%	28.80	29.20	27.40	27.40	28.06	21.08	1,632,200
4/20/2021	-0.70 / -2.33%	30.40	30.50	29.10	29.30	29.71	22.54	1,287,700
4/19/2021	+1.00 / +3.45%	29.00	30.00	28.50	30.00	29.09	23.08	1,357,900
4/16/2021	-0.80 / -2.68%	29.05	29.60	28.10	29.00	28.80	22.31	1,560,900
4/15/2021	-0.95 / -3.09%	30.75	30.95	29.50	29.80	30.20	22.93	2,187,200
4/14/2021	-0.05 / -0.16%	30.60	30.90	30.40	30.75	30.63	23.66	973,800
4/13/2021	-0.40 / -1.28%	31.25	31.55	30.75	30.80	31.20	23.69	1,542,900
4/12/2021	-0.55 / -1.73%	31.75	31.95	30.80	31.20	31.19	24.00	3,661,700
4/9/2021	-0.40 / -1.24%	32.30	32.30	31.65	31.75	31.87	24.43	1,289,400
4/8/2021	+0.40 / +1.26%	31.75	32.40	31.75	32.15	32.12	24.73	862,400
4/7/2021	-0.25 / -0.78%	32.00	32.00	31.45	31.75	31.64	24.43	1,538,400
4/6/2021	-0.40 / -1.23%	32.20	32.45	31.85	32.00	32.11	24.62	1,714,000
4/5/2021	-0.50 / -1.52%	32.95	33.20	32.35	32.40	32.65	24.93	922,700
4/2/2021	+0.10 / +0.30%	33.30	33.35	32.80	32.90	33.05	25.31	753,400
4/1/2021	+0.45 / +1.39%	32.30	32.80	32.10	32.80	32.51	25.23	1,084,600
3/31/2021	0.00 / 0.00%	32.35	32.75	32.05	32.35	32.29	24.89	1,237,100
3/30/2021	-0.55 / -1.67%	32.95	32.95	32.25	32.35	32.50	24.89	1,076,100
3/29/2021	+0.50 / +1.54%	32.50	33.20	32.15	32.90	32.53	25.31	1,186,600
3/26/2021	-1.10 / -3.28%	32.70	33.20	31.20	32.40	32.00	24.93	2,106,700
3/25/2021	-0.85 / -2.47%	34.35	34.40	32.50	33.50	33.33	25.77	2,454,900
3/24/2021	-0.05 / -0.15%	34.00	34.90	33.50	34.35	34.18	26.43	1,621,000
3/23/2021	-1.30 / -3.64%	35.70	35.70	34.00	34.40	35.02	26.46	1,672,400
3/22/2021	+1.50 / +4.39%	34.50	35.90	34.10	35.70	35.27	27.46	4,967,500
3/19/2021	+0.35 / +1.03%	33.60	34.45	33.45	34.20	33.98	26.31	1,273,400
3/18/2021	+0.15 / +0.45%	33.90	34.00	33.30	33.85	33.66	26.04	1,227,700
3/17/2021	-0.30 / -0.88%	33.70	33.95	33.35	33.70	33.58	25.93	1,244,500
3/16/2021	-0.50 / -1.45%	34.80	34.80	33.50	34.00	34.09	26.16	1,089,100
3/15/2021	+0.30 / +0.88%	34.20	34.95	34.15	34.50	34.43	26.54	1,168,200
3/12/2021	+0.40 / +1.18%	34.00	34.90	33.90	34.20	34.58	26.31	2,815,100
3/11/2021	+0.75 / +2.27%	33.90	33.90	33.10	33.80	33.41	26.00	918,400

<<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