Binh Duong Mineral and Construction JSC (HOSE:KSB)
Vietnam · Delayed Price · Currency is VND 19,450
-150 (-0.77%)
At close: Oct 7, 2025
HOSE:KSB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |