Binh Duong Mineral and Construction JSC (HOSE:KSB)
Vietnam · Delayed Price · Currency is VND 18,550
-150 (-0.80%)
At close: Oct 30, 2025
HOSE:KSB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 18,600.00 | 18,900.00 | 18,400.00 | 18,500.00 | 18,500.00 | -0.27% | 1,346,658 |
| Oct 30, 2025 | 18,800.00 | 18,900.00 | 18,450.00 | 18,550.00 | 18,550.00 | -0.80% | 870,651 |
| Oct 29, 2025 | 18,550.00 | 18,750.00 | 18,500.00 | 18,700.00 | 18,700.00 | 1.08% | 1,380,307 |
| Oct 28, 2025 | 18,400.00 | 18,500.00 | 17,950.00 | 18,500.00 | 18,500.00 | 0.27% | 1,146,445 |
| Oct 27, 2025 | 18,400.00 | 18,450.00 | 18,050.00 | 18,450.00 | 18,450.00 | 2.79% | 1,801,145 |
| Oct 24, 2025 | 17,950.00 | 17,950.00 | 17,500.00 | 17,950.00 | 17,950.00 | -0.28% | 1,250,000 |
| Oct 23, 2025 | 18,400.00 | 18,700.00 | 18,000.00 | 18,000.00 | 18,000.00 | -2.70% | 932,058 |
| Oct 22, 2025 | 18,100.00 | 18,500.00 | 17,550.00 | 18,500.00 | 18,500.00 | 2.21% | 1,377,956 |
| Oct 21, 2025 | 18,000.00 | 18,100.00 | 17,100.00 | 18,100.00 | 18,100.00 | 0.28% | 3,417,860 |
| Oct 20, 2025 | 19,200.00 | 19,550.00 | 18,050.00 | 18,050.00 | 18,050.00 | -6.96% | 2,703,065 |
| Oct 17, 2025 | 19,600.00 | 19,900.00 | 19,400.00 | 19,400.00 | 19,400.00 | -1.02% | 1,809,684 |
| Oct 16, 2025 | 19,050.00 | 19,600.00 | 19,050.00 | 19,600.00 | 19,600.00 | 2.62% | 1,656,748 |
| Oct 15, 2025 | 19,450.00 | 19,450.00 | 19,000.00 | 19,100.00 | 19,100.00 | -1.04% | 1,409,433 |
| Oct 14, 2025 | 19,850.00 | 20,050.00 | 19,200.00 | 19,300.00 | 19,300.00 | -2.03% | 2,544,414 |
| Oct 13, 2025 | 19,500.00 | 19,800.00 | 19,350.00 | 19,700.00 | 19,700.00 | -0.51% | 2,031,753 |
| Oct 10, 2025 | 19,650.00 | 20,250.00 | 19,650.00 | 19,800.00 | 19,800.00 | 1.02% | 1,900,299 |
| Oct 9, 2025 | 19,500.00 | 19,750.00 | 19,450.00 | 19,600.00 | 19,600.00 | 0.51% | 1,832,782 |
| Oct 8, 2025 | 19,700.00 | 19,800.00 | 19,450.00 | 19,500.00 | 19,500.00 | 0.26% | 1,316,262 |
| Oct 7, 2025 | 19,900.00 | 20,000.00 | 19,350.00 | 19,450.00 | 19,450.00 | -0.77% | 1,749,415 |
| Oct 6, 2025 | 19,150.00 | 19,850.00 | 19,100.00 | 19,600.00 | 19,600.00 | 2.62% | 2,848,722 |
| Oct 3, 2025 | 19,450.00 | 19,550.00 | 19,050.00 | 19,100.00 | 19,100.00 | -1.04% | 1,703,609 |
| Oct 2, 2025 | 19,800.00 | 20,000.00 | 19,300.00 | 19,300.00 | 19,300.00 | -2.03% | 2,018,152 |
| Oct 1, 2025 | 20,000.00 | 20,100.00 | 19,700.00 | 19,700.00 | 19,700.00 | -1.50% | 1,462,057 |
| Sep 30, 2025 | 20,350.00 | 20,400.00 | 19,500.00 | 20,000.00 | 20,000.00 | -1.72% | 3,376,481 |
| Sep 29, 2025 | 20,800.00 | 21,100.00 | 20,300.00 | 20,350.00 | 20,350.00 | -1.21% | 3,050,453 |
| Sep 26, 2025 | 21,400.00 | 21,450.00 | 20,600.00 | 20,600.00 | 20,600.00 | -3.06% | 3,681,018 |
| Sep 25, 2025 | 20,850.00 | 21,550.00 | 20,700.00 | 21,250.00 | 21,250.00 | 2.41% | 3,905,263 |
| Sep 24, 2025 | 20,300.00 | 20,800.00 | 20,250.00 | 20,750.00 | 20,750.00 | 2.47% | 2,520,179 |
| Sep 23, 2025 | 20,950.00 | 21,000.00 | 20,200.00 | 20,250.00 | 20,250.00 | -1.94% | 2,177,637 |
| Sep 22, 2025 | 21,300.00 | 21,500.00 | 20,400.00 | 20,650.00 | 20,650.00 | -3.95% | 5,598,495 |
| Sep 19, 2025 | 21,800.00 | 21,800.00 | 21,250.00 | 21,500.00 | 21,500.00 | 0.23% | 1,681,595 |
| Sep 18, 2025 | 21,400.00 | 21,950.00 | 21,250.00 | 21,450.00 | 21,450.00 | 0.70% | 3,931,257 |
| Sep 17, 2025 | 21,800.00 | 21,900.00 | 21,100.00 | 21,300.00 | 21,300.00 | -2.74% | 3,527,547 |
| Sep 16, 2025 | 22,300.00 | 22,450.00 | 21,600.00 | 21,900.00 | 21,900.00 | -1.57% | 8,457,546 |
| Sep 15, 2025 | 22,250.00 | 22,250.00 | 22,100.00 | 22,250.00 | 22,250.00 | 6.97% | 5,394,670 |
| Sep 12, 2025 | 19,800.00 | 20,800.00 | 19,600.00 | 20,800.00 | 20,800.00 | 6.94% | 6,191,967 |
| Sep 11, 2025 | 19,600.00 | 19,600.00 | 18,850.00 | 19,450.00 | 19,450.00 | -0.26% | 2,459,419 |
| Sep 10, 2025 | 19,500.00 | 19,900.00 | 19,200.00 | 19,500.00 | 19,500.00 | 1.83% | 3,143,811 |
| Sep 9, 2025 | 19,400.00 | 19,600.00 | 18,900.00 | 19,150.00 | 19,150.00 | 0.26% | 2,235,324 |
| Sep 8, 2025 | 18,850.00 | 19,850.00 | 18,650.00 | 19,100.00 | 19,100.00 | 2.14% | 4,520,077 |
| Sep 5, 2025 | 20,050.00 | 20,200.00 | 18,700.00 | 18,700.00 | 18,700.00 | -5.79% | 5,269,421 |
| Sep 4, 2025 | 19,700.00 | 19,900.00 | 19,300.00 | 19,850.00 | 19,850.00 | 1.79% | 3,156,106 |
| Sep 3, 2025 | 18,950.00 | 19,500.00 | 18,900.00 | 19,500.00 | 19,500.00 | 2.90% | 1,873,072 |
| Aug 29, 2025 | 18,800.00 | 19,200.00 | 18,800.00 | 18,950.00 | 18,950.00 | 1.07% | 1,681,703 |
| Aug 28, 2025 | 18,850.00 | 18,900.00 | 18,650.00 | 18,750.00 | 18,750.00 | -0.53% | 1,332,116 |
| Aug 27, 2025 | 19,050.00 | 19,150.00 | 18,750.00 | 18,850.00 | 18,850.00 | -0.79% | 1,972,340 |
| Aug 26, 2025 | 18,150.00 | 19,000.00 | 18,150.00 | 19,000.00 | 19,000.00 | 3.54% | 1,760,259 |
| Aug 25, 2025 | 18,750.00 | 18,750.00 | 18,300.00 | 18,350.00 | 18,350.00 | -0.81% | 1,122,173 |
| Aug 22, 2025 | 18,500.00 | 18,750.00 | 18,000.00 | 18,500.00 | 18,500.00 | -1.07% | 3,653,111 |
| Aug 21, 2025 | 19,500.00 | 19,600.00 | 18,700.00 | 18,700.00 | 18,700.00 | -3.61% | 3,995,539 |