Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
8/19/2024	-0.20 / -1.03%	19.60	19.60	19.20	19.20	19.39	19.20	1,279,200
8/16/2024	+1.00 / +5.43%	18.50	19.50	18.45	19.40	19.15	19.40	2,728,800
8/15/2024	+0.25 / +1.38%	18.20	18.60	18.05	18.40	18.35	18.40	864,700
8/14/2024	-0.35 / -1.89%	18.85	18.85	18.15	18.15	18.48	18.15	795,900
8/13/2024	-0.20 / -1.07%	18.75	18.75	18.35	18.50	18.51	18.50	723,600
8/12/2024	+0.15 / +0.81%	18.55	19.10	18.40	18.70	18.79	18.70	1,050,500
8/9/2024	+0.10 / +0.54%	18.90	18.90	18.45	18.55	18.58	18.55	883,200
8/8/2024	+0.05 / +0.27%	18.30	19.40	18.05	18.45	18.79	18.45	2,270,700
8/7/2024	+0.40 / +2.22%	18.00	18.40	17.60	18.40	17.99	18.40	947,600
8/6/2024	+0.75 / +4.35%	17.50	18.00	17.15	18.00	17.57	18.00	1,084,500
8/5/2024	-1.25 / -6.76%	17.90	18.20	17.25	17.25	17.53	17.25	1,496,800
8/2/2024	+1.20 / +6.94%	17.20	18.50	16.85	18.50	17.46	18.50	1,089,800
8/1/2024	-1.10 / -5.98%	18.30	18.45	17.30	17.30	17.85	17.30	1,612,600
7/31/2024	-0.25 / -1.34%	18.60	18.80	18.30	18.40	18.60	18.40	717,000
7/30/2024	-0.30 / -1.58%	19.00	19.00	18.45	18.65	18.68	18.65	701,300
7/29/2024	+0.05 / +0.26%	19.10	19.20	18.80	18.95	18.98	18.95	316,700
7/26/2024	+0.10 / +0.53%	18.80	19.20	18.80	18.90	18.98	18.90	606,600
7/25/2024	-0.20 / -1.05%	18.95	18.95	18.65	18.80	18.83	18.80	477,300
7/24/2024	+0.60 / +3.26%	18.40	19.20	18.05	19.00	18.44	19.00	1,098,600
7/23/2024	-0.85 / -4.42%	19.35	19.50	18.40	18.40	18.91	18.40	1,119,100
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

<<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