Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
9/27/2018	-0.15 / -0.44%	34.35	34.35	34.00	34.20	34.13	21.93	451,040
9/26/2018	+1.35 / +4.09%	33.20	34.70	33.20	34.35	34.17	22.02	1,162,720
9/25/2018	+0.75 / +2.33%	32.15	33.25	32.15	33.00	32.78	21.16	1,091,210
9/24/2018	+1.05 / +3.37%	30.95	32.25	30.95	32.25	31.85	20.68	1,238,100
9/21/2018	-0.20 / -0.64%	31.40	31.80	30.90	31.20	31.18	20.00	422,890
9/20/2018	-0.05 / -0.16%	31.45	31.60	30.80	31.40	31.16	20.13	270,850
9/19/2018	+0.50 / +1.62%	31.10	31.75	31.00	31.45	31.46	20.16	396,640
9/18/2018	+0.25 / +0.81%	30.50	31.00	30.20	30.95	30.62	19.84	442,950
9/17/2018	-1.00 / -3.15%	31.50	31.60	30.60	30.70	30.98	19.68	349,870
9/14/2018	-0.50 / -1.55%	32.20	32.20	31.50	31.70	31.88	20.32	105,920
9/13/2018	0.00 / 0.00%	32.50	32.60	31.75	32.20	32.20	20.64	407,060
9/12/2018	+0.10 / +0.31%	32.15	32.75	32.10	32.20	32.49	20.64	537,250
9/11/2018	+0.70 / +2.23%	31.40	32.30	31.35	32.10	31.75	20.58	259,150
9/10/2018	+0.30 / +0.96%	31.45	31.75	31.20	31.40	31.52	20.13	527,100
9/7/2018	-0.65 / -2.05%	31.95	31.95	30.10	31.10	31.18	19.94	149,770
9/6/2018	-0.35 / -1.09%	32.40	32.55	31.70	31.75	32.13	20.35	298,470
9/5/2018	+1.15 / +3.72%	31.00	32.50	31.00	32.10	31.94	20.58	427,120
9/4/2018	+1.65 / +5.63%	29.60	31.00	29.60	30.95	30.78	19.84	510,900
8/31/2018	-0.25 / -0.85%	29.55	29.55	29.25	29.30	29.42	18.78	84,460
8/30/2018	+0.05 / +0.17%	29.60	29.70	29.25	29.55	29.50	18.94	73,250
8/29/2018	+0.05 / +0.17%	29.45	29.50	29.20	29.50	29.35	18.91	151,990
8/28/2018	-0.05 / -0.17%	29.50	29.50	29.25	29.45	29.42	18.88	98,350
8/27/2018	0.00 / 0.00%	29.50	29.60	29.10	29.50	29.47	18.91	119,750
8/24/2018	0.00 / 0.00%	29.20	29.50	29.15	29.50	29.32	18.91	54,030
8/23/2018	0.00 / 0.00%	29.20	29.70	29.20	29.50	29.47	18.91	57,320
8/22/2018	+0.80 / +2.79%	28.70	29.70	28.70	29.50	29.41	18.91	102,150
8/21/2018	+0.20 / +0.70%	28.50	28.80	28.45	28.70	28.59	18.40	153,750
8/20/2018	-1.00 / -3.39%	29.30	29.90	28.50	28.50	28.87	18.27	118,830
8/17/2018	-0.50 / -1.67%	29.60	30.00	29.50	29.50	29.58	18.91	75,010
8/16/2018	-0.20 / -0.66%	29.65	30.15	29.55	30.00	29.70	19.23	91,770

<<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
15/11	KSB: Notification Affiliated person trade
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

More News

Related Companies

	Volume	Price	Change
ACM	115,400	0.60	20.00%
AMC	0	17.10	0.00%
ATG	15,300	2.40	0.00%
BKC	2,100	10.20	-4.67%
BMC	25,500	20.00	-1.48%
BMJ	0	10.90	0.00%
CBI	0	9.10	0.00%
CMI	1,800	1.10	0.00%