Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
8/25/2022	+0.50 / +1.78%	28.15	28.85	28.10	28.60	28.42	24.20	979,000
8/24/2022	-0.10 / -0.35%	28.30	28.50	28.05	28.10	28.26	23.78	575,000
8/23/2022	+0.95 / +3.49%	26.80	28.20	26.80	28.20	27.54	23.86	1,135,700
8/22/2022	-1.05 / -3.71%	28.20	28.20	27.00	27.25	27.58	23.06	1,788,900
8/19/2022	-0.30 / -1.05%	28.60	28.90	28.10	28.30	28.58	23.95	900,300
8/18/2022	-0.50 / -1.72%	29.00	29.20	28.50	28.60	28.77	24.20	1,180,000
8/17/2022	-0.60 / -2.02%	29.95	30.00	29.10	29.10	29.43	24.63	1,203,600
8/16/2022	+0.30 / +1.02%	29.50	30.30	29.45	29.70	29.94	25.13	1,674,600
8/15/2022	+0.45 / +1.55%	29.35	29.90	29.05	29.40	29.42	24.88	1,492,400
8/12/2022	+0.30 / +1.05%	28.30	29.40	28.30	28.95	28.72	24.50	1,072,400
8/11/2022	-0.50 / -1.72%	29.50	29.70	28.10	28.65	28.98	24.24	1,770,700
8/10/2022	+0.15 / +0.52%	29.00	29.60	28.95	29.15	29.19	24.67	1,502,400
8/9/2022	-0.45 / -1.53%	29.55	29.75	29.00	29.00	29.36	24.54	1,353,400
8/8/2022	+0.60 / +2.08%	28.85	30.30	28.80	29.45	29.58	24.92	2,183,700
8/5/2022	+0.25 / +0.87%	28.50	29.20	28.45	28.85	28.75	24.41	1,042,400
8/4/2022	+0.05 / +0.18%	28.75	29.30	28.00	28.60	28.75	24.20	1,601,200
8/3/2022	+0.35 / +1.24%	27.90	28.85	27.70	28.55	28.36	24.16	1,763,900
8/2/2022	-0.10 / -0.35%	28.00	29.00	28.00	28.20	28.41	23.86	1,950,300
8/1/2022	+0.80 / +2.91%	27.50	28.75	27.45	28.30	28.10	23.95	1,526,700
7/29/2022	+0.15 / +0.55%	27.90	28.00	27.40	27.50	27.61	23.27	1,943,400
7/28/2022	+1.75 / +6.84%	26.20	27.35	25.90	27.35	26.90	23.14	2,308,700
7/27/2022	+0.15 / +0.59%	25.40	25.60	24.70	25.60	25.16	21.66	848,600
7/26/2022	-0.15 / -0.59%	25.60	26.40	25.45	25.45	25.84	21.54	866,900
7/25/2022	-0.65 / -2.48%	26.15	26.25	25.40	25.60	25.75	21.66	1,126,800
7/22/2022	-0.15 / -0.57%	26.40	26.70	26.20	26.25	26.42	22.21	901,000
7/21/2022	0.00 / 0.00%	26.45	27.00	26.30	26.40	26.68	22.34	1,311,400
7/20/2022	+0.60 / +2.33%	26.20	26.90	26.15	26.40	26.49	22.34	1,281,800
7/19/2022	-0.70 / -2.64%	26.50	26.50	25.40	25.80	25.93	21.83	1,110,800
7/18/2022	+0.60 / +2.32%	25.90	27.20	25.90	26.50	26.58	22.43	1,671,100
7/15/2022	+0.50 / +1.97%	25.80	26.75	25.60	25.90	26.20	21.92	1,673,900

<<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