Binh Duong Mineral and Construction JSC (HOSE:KSB)
Vietnam · Delayed Price · Currency is VND 18,950
+200 (1.07%)
At close: Aug 29, 2025
HOSE:KSB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 20, 2025 | 20,150.00 | 20,150.00 | 19,000.00 | 19,400.00 | 19,400.00 | -3.72% | 4,879,598 |
| Aug 19, 2025 | 20,700.00 | 20,750.00 | 19,900.00 | 20,150.00 | 20,150.00 | -1.23% | 4,937,621 |
| Aug 18, 2025 | 19,950.00 | 20,900.00 | 19,950.00 | 20,400.00 | 20,400.00 | 3.55% | 4,334,239 |
| Aug 15, 2025 | 20,350.00 | 20,500.00 | 19,500.00 | 19,700.00 | 19,700.00 | -2.72% | 5,053,876 |
| Aug 14, 2025 | 20,550.00 | 20,650.00 | 20,000.00 | 20,250.00 | 20,250.00 | -0.74% | 3,818,521 |
| Aug 13, 2025 | 19,700.00 | 20,500.00 | 19,550.00 | 20,400.00 | 20,400.00 | 4.62% | 9,005,697 |
| Aug 12, 2025 | 19,850.00 | 19,850.00 | 19,100.00 | 19,500.00 | 19,500.00 | -0.51% | 3,682,618 |
| Aug 11, 2025 | 19,600.00 | 20,200.00 | 19,500.00 | 19,600.00 | 19,600.00 | 1.29% | 3,572,019 |
| Aug 8, 2025 | 19,800.00 | 19,800.00 | 19,000.00 | 19,350.00 | 19,350.00 | -1.53% | 3,942,262 |
| Aug 7, 2025 | 19,200.00 | 19,650.00 | 18,900.00 | 19,650.00 | 19,650.00 | 4.52% | 6,236,980 |
| Aug 6, 2025 | 18,800.00 | 18,850.00 | 18,550.00 | 18,800.00 | 18,800.00 | 1.62% | 2,802,008 |
| Aug 5, 2025 | 19,700.00 | 19,700.00 | 18,100.00 | 18,500.00 | 18,500.00 | -4.39% | 7,604,423 |
| Aug 4, 2025 | 18,100.00 | 19,350.00 | 18,000.00 | 19,350.00 | 19,350.00 | 6.91% | 6,118,766 |
| Aug 1, 2025 | 18,500.00 | 18,600.00 | 18,050.00 | 18,100.00 | 18,100.00 | 0.56% | 3,208,122 |
| Jul 31, 2025 | 18,300.00 | 18,350.00 | 17,700.00 | 18,000.00 | 18,000.00 | -0.55% | 3,065,165 |
| Jul 30, 2025 | 17,850.00 | 18,200.00 | 17,700.00 | 18,100.00 | 18,100.00 | 1.40% | 2,610,600 |
| Jul 29, 2025 | 19,050.00 | 19,400.00 | 17,850.00 | 17,850.00 | 17,850.00 | -5.31% | 8,366,641 |
| Jul 28, 2025 | 18,700.00 | 18,850.00 | 18,450.00 | 18,850.00 | 18,850.00 | 2.45% | 4,529,670 |
| Jul 25, 2025 | 18,200.00 | 18,600.00 | 18,200.00 | 18,400.00 | 18,400.00 | 1.94% | 4,042,721 |
| Jul 24, 2025 | 18,200.00 | 18,300.00 | 17,950.00 | 18,050.00 | 18,050.00 | -0.82% | 2,060,070 |
| Jul 23, 2025 | 18,100.00 | 18,700.00 | 18,100.00 | 18,200.00 | 18,200.00 | 0.83% | 4,440,487 |
| Jul 22, 2025 | 18,200.00 | 18,200.00 | 17,850.00 | 18,050.00 | 18,050.00 | 0.28% | 2,076,461 |
| Jul 21, 2025 | 18,400.00 | 18,700.00 | 18,000.00 | 18,000.00 | 18,000.00 | -1.37% | 3,286,192 |
| Jul 18, 2025 | 18,000.00 | 18,400.00 | 17,850.00 | 18,250.00 | 18,250.00 | 1.67% | 5,025,585 |
| Jul 17, 2025 | 18,350.00 | 18,350.00 | 17,750.00 | 17,950.00 | 17,950.00 | -0.55% | 3,223,702 |
| Jul 16, 2025 | 17,050.00 | 18,150.00 | 17,050.00 | 18,050.00 | 18,050.00 | 5.25% | 6,267,665 |
| Jul 15, 2025 | 17,600.00 | 17,600.00 | 17,150.00 | 17,150.00 | 17,150.00 | -1.44% | 1,870,200 |
| Jul 14, 2025 | 17,200.00 | 17,550.00 | 16,850.00 | 17,400.00 | 17,400.00 | 1.46% | 2,628,859 |
| Jul 11, 2025 | 17,450.00 | 17,450.00 | 17,100.00 | 17,150.00 | 17,150.00 | -1.15% | 2,117,689 |
| Jul 10, 2025 | 17,600.00 | 17,650.00 | 17,300.00 | 17,350.00 | 17,350.00 | -0.57% | 2,277,822 |
| Jul 9, 2025 | 17,550.00 | 17,750.00 | 17,300.00 | 17,450.00 | 17,450.00 | 0.29% | 4,257,258 |
| Jul 8, 2025 | 17,350.00 | 17,500.00 | 17,250.00 | 17,400.00 | 17,400.00 | 0.58% | 2,627,318 |
| Jul 7, 2025 | 17,300.00 | 17,400.00 | 17,050.00 | 17,300.00 | 17,300.00 | 1.47% | 1,703,400 |
| Jul 4, 2025 | 17,050.00 | 17,100.00 | 16,900.00 | 17,050.00 | 17,050.00 | 0.59% | 1,010,666 |
| Jul 3, 2025 | 17,100.00 | 17,450.00 | 16,800.00 | 16,950.00 | 16,950.00 | -1.17% | 2,774,811 |
| Jul 2, 2025 | 17,000.00 | 17,150.00 | 16,850.00 | 17,150.00 | 17,150.00 | 1.78% | 1,227,915 |
| Jul 1, 2025 | 17,100.00 | 17,400.00 | 16,800.00 | 16,850.00 | 16,850.00 | - | 1,756,060 |
| Jun 30, 2025 | 16,850.00 | 17,050.00 | 16,800.00 | 16,850.00 | 16,850.00 | 0.60% | 1,121,171 |
| Jun 27, 2025 | 16,950.00 | 16,950.00 | 16,650.00 | 16,750.00 | 16,750.00 | -0.30% | 1,043,219 |
| Jun 26, 2025 | 16,800.00 | 16,850.00 | 16,650.00 | 16,800.00 | 16,800.00 | 0.60% | 812,215 |
| Jun 25, 2025 | 17,000.00 | 17,100.00 | 16,700.00 | 16,700.00 | 16,700.00 | -0.89% | 1,522,644 |
| Jun 24, 2025 | 17,000.00 | 17,100.00 | 16,850.00 | 16,850.00 | 16,850.00 | -0.30% | 1,174,560 |
| Jun 23, 2025 | 16,700.00 | 17,100.00 | 16,400.00 | 16,900.00 | 16,900.00 | 1.20% | 1,216,026 |