Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
7/22/2024	-0.70 / -3.51%	19.95	19.95	19.00	19.25	19.40	19.25	1,237,900
7/19/2024	-0.25 / -1.24%	20.20	20.20	19.75	19.95	19.91	19.95	780,800
7/18/2024	+0.20 / +1.00%	20.05	20.40	19.70	20.20	20.00	20.20	1,266,200
7/17/2024	-0.65 / -3.15%	20.80	20.85	19.50	20.00	20.21	20.00	2,254,500
7/16/2024	0.00 / 0.00%	20.90	20.90	20.60	20.65	20.72	20.65	935,900
7/15/2024	+0.05 / +0.24%	20.70	20.85	20.60	20.65	20.70	20.65	663,500
7/12/2024	-0.55 / -2.60%	21.30	21.30	20.45	20.60	20.87	20.60	2,219,900
7/11/2024	-0.05 / -0.24%	21.30	21.45	21.05	21.15	21.27	21.15	1,080,600
7/10/2024	-0.10 / -0.47%	21.65	21.65	21.20	21.20	21.40	21.20	2,765,800
7/9/2024	+0.30 / +1.43%	21.00	21.30	20.85	21.30	21.03	21.30	2,665,900
7/8/2024	-0.25 / -1.18%	21.45	21.45	20.90	21.00	21.16	21.00	1,464,400
7/5/2024	+0.10 / +0.47%	21.25	21.65	21.10	21.25	21.37	21.25	1,724,900
7/4/2024	-0.25 / -1.17%	21.50	21.50	21.05	21.15	21.29	21.15	1,111,800
7/3/2024	+0.75 / +3.63%	20.85	21.70	20.65	21.40	21.31	21.40	2,509,600
7/2/2024	+0.30 / +1.47%	20.45	20.80	20.45	20.65	20.63	20.65	1,044,200
7/1/2024	+0.30 / +1.50%	20.45	20.45	20.05	20.35	20.26	20.35	636,800
6/28/2024	-0.75 / -3.61%	20.80	20.80	20.00	20.05	20.41	20.05	1,484,300
6/27/2024	-0.30 / -1.42%	21.20	21.25	20.70	20.80	20.92	20.80	827,700
6/26/2024	+0.30 / +1.44%	20.90	21.20	20.70	21.10	20.98	21.10	1,062,200
6/25/2024	+0.85 / +4.26%	19.95	21.15	19.95	20.80	20.46	20.80	5,221,800
6/24/2024	-1.05 / -5.00%	21.25	21.30	19.95	19.95	20.42	19.95	2,065,900
6/21/2024	0.00 / 0.00%	21.05	21.35	21.00	21.00	21.14	21.00	1,227,700
6/20/2024	-0.60 / -2.78%	21.60	21.85	20.80	21.00	21.27	21.00	2,613,200
6/19/2024	-0.40 / -1.82%	22.05	22.15	21.50	21.60	21.76	21.60	2,635,700
6/18/2024	-0.15 / -0.68%	22.50	22.50	22.00	22.00	22.19	22.00	1,738,500
6/17/2024	+0.15 / +0.68%	22.15	22.40	22.00	22.15	22.20	22.15	1,836,700
6/14/2024	-0.80 / -3.51%	22.80	23.40	22.00	22.00	22.95	22.00	3,807,400
6/13/2024	0.00 / 0.00%	23.00	23.10	22.75	22.80	22.91	22.80	2,339,100
6/12/2024	-0.05 / -0.22%	22.85	22.90	22.50	22.80	22.67	22.80	2,648,900
6/11/2024	-0.50 / -2.14%	23.45	23.50	22.80	22.85	23.03	22.85	2,352,000

<<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