Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
8/27/2019	-0.45 / -1.84%	24.90	24.90	24.05	24.05	24.50	15.42	422,720
8/26/2019	-0.25 / -1.01%	24.40	24.70	24.10	24.50	24.29	15.71	2,181,910
8/23/2019	0.00 / 0.00%	24.75	24.90	24.50	24.75	24.72	15.87	429,290
8/22/2019	+0.05 / +0.20%	24.90	25.10	24.70	24.75	24.84	15.87	374,210
8/21/2019	0.00 / 0.00%	24.95	25.35	24.70	24.70	25.00	15.83	925,740
8/20/2019	+0.80 / +3.35%	24.10	24.85	24.10	24.70	24.56	15.83	732,130
8/19/2019	0.00 / 0.00%	24.35	24.35	23.80	23.90	23.97	15.32	273,050
8/16/2019	+0.55 / +2.36%	23.35	24.30	23.35	23.90	24.02	15.32	538,430
8/15/2019	-0.25 / -1.06%	23.20	23.50	23.00	23.35	23.22	14.97	546,980
8/14/2019	-0.60 / -2.48%	24.40	24.40	23.60	23.60	23.97	15.13	557,890
8/13/2019	+0.15 / +0.62%	24.00	24.40	23.60	24.20	23.99	15.51	564,800
8/12/2019	-0.85 / -3.41%	24.20	24.60	24.05	24.05	24.29	15.42	341,470
8/9/2019	+0.25 / +1.01%	24.75	25.40	24.60	24.90	24.82	15.96	473,590
8/8/2019	+0.75 / +3.14%	23.90	25.20	23.50	24.65	24.49	15.80	1,367,250
8/7/2019	+0.20 / +0.84%	24.00	24.00	23.20	23.90	23.54	15.32	516,050
8/6/2019	-0.20 / -0.84%	22.85	24.50	22.85	23.70	23.96	15.19	1,107,040
8/5/2019	+0.95 / +4.14%	23.60	24.55	23.50	23.90	24.09	15.32	1,242,830
8/2/2019	+1.50 / +6.99%	21.80	22.95	21.50	22.95	22.67	14.71	691,300
8/1/2019	+1.40 / +6.98%	20.05	21.45	20.00	21.45	21.23	13.75	536,400
7/31/2019	-0.35 / -1.72%	20.30	20.80	20.05	20.05	20.25	12.85	223,170
7/30/2019	-0.55 / -2.63%	21.15	21.15	20.40	20.40	20.77	13.08	162,680
7/29/2019	-0.30 / -1.41%	21.35	21.45	20.90	20.95	21.05	13.43	260,160
7/26/2019	-0.20 / -0.93%	21.50	21.55	21.20	21.25	21.33	13.62	155,400
7/25/2019	-0.10 / -0.46%	21.55	21.95	21.40	21.45	21.52	13.75	276,660
7/24/2019	-0.60 / -2.71%	22.30	22.30	21.55	21.55	21.98	13.82	274,790
7/23/2019	-0.15 / -0.67%	22.25	22.40	22.10	22.15	22.28	14.20	319,950
7/22/2019	+0.65 / +3.00%	21.65	22.30	21.60	22.30	21.88	14.30	411,030
7/19/2019	+0.10 / +0.46%	21.60	21.70	21.45	21.65	21.56	13.88	165,390
7/18/2019	0.00 / 0.00%	21.60	21.60	21.20	21.55	21.40	13.82	416,970
7/17/2019	-0.15 / -0.69%	21.70	21.85	21.50	21.55	21.59	13.82	277,270

<<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