Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
7/14/2021	-0.45 / -1.90%	23.65	23.65	22.80	23.20	23.15	19.63	744,300
7/13/2021	-0.10 / -0.42%	23.70	23.70	22.90	23.65	23.39	20.01	823,200
7/12/2021	0.00 / 0.00%	23.20	24.40	22.10	23.75	22.60	20.10	1,677,500
7/9/2021	-0.70 / -2.86%	24.30	24.45	23.20	23.75	23.88	20.10	983,700
7/8/2021	+0.15 / +0.62%	24.10	24.80	24.10	24.45	24.49	20.69	654,600
7/7/2021	+0.20 / +0.83%	24.30	25.00	23.60	24.30	24.12	20.56	989,200
7/6/2021	-1.65 / -6.41%	26.50	26.90	24.10	24.10	25.84	20.39	1,164,000
7/5/2021	-0.10 / -0.35%	28.50	29.00	28.20	28.35	28.50	21.81	1,088,700
7/2/2021	-0.55 / -1.90%	29.00	29.20	28.40	28.45	28.68	21.89	1,512,200
7/1/2021	+0.40 / +1.40%	28.60	29.40	28.60	29.00	28.99	22.31	1,227,300
6/30/2021	-0.85 / -2.89%	29.45	29.65	28.60	28.60	29.12	22.00	1,331,800
6/29/2021	-0.45 / -1.51%	30.10	30.10	29.30	29.45	29.68	22.66	982,000
6/28/2021	+0.20 / +0.67%	30.00	30.30	29.70	29.90	29.89	23.00	965,800
6/25/2021	+0.55 / +1.89%	29.20	30.15	29.10	29.70	29.50	22.85	1,039,800
6/24/2021	-0.45 / -1.52%	29.40	29.90	29.00	29.15	29.24	22.43	1,525,000
6/23/2021	-0.75 / -2.47%	30.40	30.50	29.45	29.60	29.88	22.77	1,602,800
6/22/2021	-0.55 / -1.78%	31.40	31.70	30.35	30.35	30.85	23.35	1,838,700
6/21/2021	+0.30 / +0.98%	30.60	31.85	30.15	30.90	31.06	23.77	3,252,500
6/18/2021	-0.35 / -1.13%	31.20	31.50	30.60	30.60	30.96	23.54	2,094,000
6/17/2021	+0.45 / +1.48%	30.50	31.30	29.80	30.95	30.75	23.81	2,028,400
6/16/2021	+1.00 / +3.39%	29.90	30.95	29.60	30.50	30.26	23.46	3,871,200
6/15/2021	+0.60 / +2.08%	28.90	30.00	28.35	29.50	29.20	22.69	1,695,700
6/14/2021	+0.30 / +1.05%	29.00	29.50	28.60	28.90	28.99	22.23	1,666,900
6/11/2021	+0.80 / +2.88%	27.80	28.75	27.60	28.60	28.35	22.00	966,700
6/10/2021	-0.80 / -2.80%	28.20	28.70	27.55	27.80	27.92	21.39	1,034,400
6/9/2021	+0.20 / +0.70%	28.10	28.90	27.50	28.60	28.14	22.00	1,329,100
6/8/2021	-1.90 / -6.27%	30.10	30.30	28.30	28.40	29.31	21.85	2,164,800
6/7/2021	-0.20 / -0.66%	30.90	30.90	29.80	30.30	30.46	23.31	1,959,000
6/4/2021	+1.65 / +5.72%	29.50	30.50	29.20	30.50	30.02	23.46	3,309,000
6/3/2021	+1.50 / +5.48%	28.00	29.00	27.50	28.85	28.37	22.19	2,945,100

<<Previous 30 days Next 30 days>>

KSB News

16/12	KSB: BOD resolution dated December 12, 2024
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
25/11	KSB: Report affiliated person trade
15/11	KSB: Notification Affiliated person trade
31/10	KSB: Reminder of information disclosure