Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
8/20/2021	-1.85 / -6.00%	30.85	31.50	28.70	29.00	30.16	24.54	4,507,800
8/19/2021	+1.10 / +3.70%	29.75	30.95	29.60	30.85	30.38	26.11	3,140,700
8/18/2021	+0.20 / +0.68%	29.30	30.50	29.30	29.75	29.88	25.18	2,120,300
8/17/2021	-0.75 / -2.48%	30.10	30.20	29.00	29.55	29.72	25.01	2,703,400
8/16/2021	+0.30 / +1.00%	30.50	31.10	30.30	30.30	30.74	25.64	2,938,100
8/13/2021	-0.20 / -0.66%	30.00	30.20	28.50	30.00	29.47	25.39	3,805,500
8/12/2021	+1.20 / +4.14%	28.85	30.50	28.50	30.20	29.72	25.56	4,869,300
8/11/2021	+0.50 / +1.75%	28.30	29.90	28.10	29.00	29.05	24.54	4,072,200
8/10/2021	+0.60 / +2.15%	28.50	28.60	27.90	28.50	28.34	24.12	3,886,200
8/9/2021	+1.80 / +6.90%	26.20	27.90	26.20	27.90	27.27	23.61	3,619,300
8/6/2021	+0.90 / +3.57%	25.20	26.45	25.10	26.10	26.04	22.09	2,952,400
8/5/2021	0.00 / 0.00%	24.80	25.50	24.80	25.20	25.15	21.33	1,240,300
8/4/2021	+0.05 / +0.20%	25.20	25.60	25.05	25.20	25.23	21.33	897,200
8/3/2021	-0.15 / -0.59%	25.40	25.40	24.80	25.15	25.10	21.28	909,000
8/2/2021	+0.40 / +1.61%	24.60	25.85	24.50	25.30	25.21	21.41	1,586,300
7/30/2021	0.00 / 0.00%	24.90	25.05	24.70	24.90	24.89	21.07	907,200
7/29/2021	+0.05 / +0.20%	25.25	25.25	24.80	24.90	24.95	21.07	685,600
7/28/2021	+0.30 / +1.22%	24.45	25.35	24.20	24.85	24.89	21.03	1,220,800
7/27/2021	+0.80 / +3.37%	24.00	24.85	23.70	24.55	24.32	20.78	1,547,700
7/26/2021	+0.30 / +1.28%	23.10	23.90	23.10	23.75	23.40	20.10	737,600
7/23/2021	-0.75 / -3.10%	24.10	24.20	23.45	23.45	23.76	19.84	668,200
7/22/2021	+0.60 / +2.54%	23.95	24.35	23.75	24.20	24.03	20.48	987,500
7/21/2021	+0.40 / +1.72%	23.10	24.20	23.10	23.60	23.72	19.97	1,046,700
7/20/2021	+0.05 / +0.22%	23.00	23.20	22.40	23.20	22.85	19.63	811,000
7/19/2021	-0.55 / -2.32%	22.40	23.70	22.40	23.15	22.86	19.59	1,024,400
7/16/2021	-0.10 / -0.42%	23.50	24.15	23.50	23.70	23.74	20.06	643,200
7/15/2021	+0.60 / +2.59%	23.05	23.80	22.70	23.80	23.42	20.14	847,200
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

<<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

More News

Related Companies

	Volume	Price	Change
ACM	0	0.60	0.00%
AMC	0	15.90	0.00%
ATG	0	2.00	0.00%
BKC	3,900	12.80	0.00%
BMC	372,700	21.00	6.87%
BMJ	2,900	11.00	0.00%
CBI	7,200	9.70	3.19%
CMI	0	1.10	0.00%