Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
9/27/2022	-0.25 / -0.89%	28.10	28.70	27.60	27.80	28.19	23.53	2,243,200
9/26/2022	+0.55 / +2.00%	27.00	28.20	27.00	28.05	27.59	23.74	3,439,400
9/23/2022	+0.90 / +3.38%	26.90	27.50	26.65	27.50	27.15	23.27	2,425,200
9/22/2022	+1.25 / +4.93%	25.00	26.70	25.00	26.60	26.08	22.51	1,478,800
9/21/2022	+0.35 / +1.40%	24.90	25.75	24.85	25.35	25.39	21.45	653,200
9/20/2022	+0.45 / +1.83%	24.80	25.10	24.45	25.00	24.73	21.16	593,700
9/19/2022	-1.05 / -4.10%	25.60	25.70	24.55	24.55	25.07	20.78	1,007,900
9/16/2022	-0.50 / -1.92%	25.90	26.10	25.60	25.60	25.85	21.66	766,500
9/15/2022	-0.30 / -1.14%	26.70	26.80	26.10	26.10	26.51	22.09	690,100
9/14/2022	+0.55 / +2.13%	25.05	26.45	24.90	26.40	25.88	22.34	1,009,000
9/13/2022	-0.05 / -0.19%	26.00	26.05	25.55	25.85	25.80	21.88	423,800
9/12/2022	+0.10 / +0.39%	25.95	26.40	25.80	25.90	26.07	21.92	419,300
9/9/2022	+0.30 / +1.18%	25.60	25.80	24.80	25.80	25.40	21.83	769,100
9/8/2022	-1.10 / -4.14%	26.80	26.80	25.40	25.50	26.00	21.58	1,370,400
9/7/2022	-1.00 / -3.62%	27.60	27.60	26.60	26.60	26.97	22.51	1,186,700
9/6/2022	+0.40 / +1.47%	27.50	28.10	27.45	27.60	27.74	23.36	990,900
9/5/2022	+0.15 / +0.55%	27.35	27.60	27.10	27.20	27.31	23.02	740,700
8/31/2022	+0.25 / +0.93%	26.70	27.45	26.70	27.05	27.00	22.89	712,300
8/30/2022	-0.15 / -0.56%	27.50	27.50	26.80	26.80	27.09	22.68	847,000
8/29/2022	-0.65 / -2.36%	27.00	27.40	26.05	26.95	26.70	22.81	1,608,600
8/26/2022	-1.00 / -3.50%	28.60	28.75	27.60	27.60	28.16	23.36	1,382,800
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

<<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