Binh Duong Mineral and Construction JSC (HOSE:KSB)
Vietnam · Delayed Price · Currency is VND 17,750
+300 (1.72%)
At close: Jan 30, 2026
HOSE:KSB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 30, 2026 | 17,700.00 | 18,300.00 | 17,700.00 | 17,750.00 | 17,750.00 | 1.72% | 2,606,196 |
| Jan 29, 2026 | 17,300.00 | 17,550.00 | 17,150.00 | 17,450.00 | 17,450.00 | 0.87% | 3,061,063 |
| Jan 28, 2026 | 16,850.00 | 17,300.00 | 16,500.00 | 17,300.00 | 17,300.00 | 2.98% | 1,264,796 |
| Jan 27, 2026 | 16,850.00 | 16,850.00 | 16,500.00 | 16,800.00 | 16,800.00 | -0.59% | 840,908 |
| Jan 26, 2026 | 17,250.00 | 17,250.00 | 16,500.00 | 16,900.00 | 16,900.00 | -1.74% | 1,512,533 |
| Jan 23, 2026 | 17,300.00 | 17,400.00 | 17,000.00 | 17,200.00 | 17,200.00 | -0.58% | 780,771 |
| Jan 22, 2026 | 16,900.00 | 17,400.00 | 16,900.00 | 17,300.00 | 17,300.00 | 1.17% | 1,777,035 |
| Jan 21, 2026 | 17,200.00 | 17,200.00 | 16,650.00 | 17,100.00 | 17,100.00 | -0.58% | 1,297,931 |
| Jan 20, 2026 | 17,250.00 | 17,350.00 | 17,000.00 | 17,200.00 | 17,200.00 | - | 1,440,004 |
| Jan 19, 2026 | 17,200.00 | 17,450.00 | 17,050.00 | 17,200.00 | 17,200.00 | - | 838,904 |
| Jan 16, 2026 | 17,300.00 | 17,450.00 | 16,900.00 | 17,200.00 | 17,200.00 | -0.86% | 2,351,639 |
| Jan 15, 2026 | 17,250.00 | 17,500.00 | 17,100.00 | 17,350.00 | 17,350.00 | 0.58% | 1,128,457 |
| Jan 14, 2026 | 17,250.00 | 17,500.00 | 17,100.00 | 17,250.00 | 17,250.00 | - | 1,176,853 |
| Jan 13, 2026 | 17,400.00 | 17,600.00 | 17,100.00 | 17,250.00 | 17,250.00 | 0.58% | 1,278,042 |
| Jan 12, 2026 | 16,200.00 | 17,150.00 | 16,200.00 | 17,150.00 | 17,150.00 | 6.85% | 1,623,336 |
| Jan 9, 2026 | 17,000.00 | 17,050.00 | 16,050.00 | 16,050.00 | 16,050.00 | -5.03% | 1,339,066 |
| Jan 8, 2026 | 17,300.00 | 17,350.00 | 16,900.00 | 16,900.00 | 16,900.00 | -1.74% | 886,266 |
| Jan 7, 2026 | 16,800.00 | 17,200.00 | 16,800.00 | 17,200.00 | 17,200.00 | 2.38% | 1,248,136 |
| Jan 6, 2026 | 16,850.00 | 17,100.00 | 16,650.00 | 16,800.00 | 16,800.00 | -2.33% | 945,448 |
| Jan 5, 2026 | 17,250.00 | 17,350.00 | 16,700.00 | 17,200.00 | 17,200.00 | 0.58% | 1,462,822 |
| Dec 31, 2025 | 17,450.00 | 17,450.00 | 17,100.00 | 17,100.00 | 17,100.00 | -1.72% | 880,286 |
| Dec 30, 2025 | 17,600.00 | 17,650.00 | 17,300.00 | 17,400.00 | 17,400.00 | -1.14% | 612,977 |
| Dec 29, 2025 | 17,600.00 | 17,600.00 | 17,400.00 | 17,600.00 | 17,600.00 | - | 495,804 |
| Dec 26, 2025 | 17,600.00 | 17,800.00 | 17,150.00 | 17,600.00 | 17,600.00 | - | 1,938,811 |
| Dec 25, 2025 | 18,250.00 | 18,250.00 | 17,600.00 | 17,600.00 | 17,600.00 | -3.03% | 1,983,001 |
| Dec 24, 2025 | 18,350.00 | 18,450.00 | 18,150.00 | 18,150.00 | 18,150.00 | -0.82% | 881,848 |
| Dec 23, 2025 | 18,650.00 | 18,750.00 | 18,300.00 | 18,300.00 | 18,300.00 | -1.88% | 836,332 |
| Dec 22, 2025 | 18,450.00 | 18,650.00 | 18,400.00 | 18,650.00 | 18,650.00 | 0.27% | 987,662 |
| Dec 19, 2025 | 18,600.00 | 18,600.00 | 18,150.00 | 18,600.00 | 18,600.00 | 1.64% | 1,383,240 |
| Dec 18, 2025 | 18,200.00 | 18,350.00 | 18,100.00 | 18,300.00 | 18,300.00 | 0.27% | 545,010 |
| Dec 17, 2025 | 18,350.00 | 18,700.00 | 18,200.00 | 18,250.00 | 18,250.00 | -1.88% | 792,369 |
| Dec 16, 2025 | 17,700.00 | 18,600.00 | 17,700.00 | 18,600.00 | 18,600.00 | 3.91% | 1,628,192 |
| Dec 15, 2025 | 17,900.00 | 17,950.00 | 17,400.00 | 17,900.00 | 17,900.00 | -0.56% | 1,335,247 |
| Dec 12, 2025 | 18,600.00 | 18,650.00 | 17,300.00 | 18,000.00 | 18,000.00 | -2.96% | 1,770,393 |
| Dec 11, 2025 | 18,750.00 | 18,900.00 | 18,500.00 | 18,550.00 | 18,550.00 | -1.07% | 601,162 |
| Dec 10, 2025 | 18,600.00 | 19,050.00 | 18,500.00 | 18,750.00 | 18,750.00 | 0.81% | 1,503,460 |
| Dec 9, 2025 | 18,600.00 | 18,600.00 | 18,100.00 | 18,600.00 | 18,600.00 | - | 1,291,309 |
| Dec 8, 2025 | 18,600.00 | 18,850.00 | 18,350.00 | 18,600.00 | 18,600.00 | 0.81% | 1,398,399 |
| Dec 5, 2025 | 18,550.00 | 18,650.00 | 18,300.00 | 18,450.00 | 18,450.00 | -0.54% | 1,275,453 |
| Dec 4, 2025 | 18,500.00 | 18,650.00 | 18,450.00 | 18,550.00 | 18,550.00 | 0.27% | 1,532,174 |
| Dec 3, 2025 | 18,450.00 | 18,500.00 | 18,200.00 | 18,500.00 | 18,500.00 | 1.09% | 694,930 |
| Dec 2, 2025 | 18,450.00 | 18,450.00 | 18,050.00 | 18,300.00 | 18,300.00 | -1.08% | 704,203 |
| Dec 1, 2025 | 18,150.00 | 18,500.00 | 18,000.00 | 18,500.00 | 18,500.00 | 2.49% | 908,938 |
| Nov 28, 2025 | 18,350.00 | 18,400.00 | 18,000.00 | 18,050.00 | 18,050.00 | -0.82% | 586,252 |
| Nov 27, 2025 | 18,500.00 | 18,650.00 | 18,200.00 | 18,200.00 | 18,200.00 | -1.62% | 623,870 |
| Nov 26, 2025 | 18,050.00 | 18,500.00 | 17,950.00 | 18,500.00 | 18,500.00 | 2.78% | 1,058,920 |
| Nov 25, 2025 | 18,600.00 | 18,700.00 | 18,000.00 | 18,000.00 | 18,000.00 | -2.96% | 1,084,720 |
| Nov 24, 2025 | 18,600.00 | 18,800.00 | 18,500.00 | 18,550.00 | 18,550.00 | 0.27% | 530,199 |
| Nov 21, 2025 | 18,800.00 | 18,900.00 | 18,500.00 | 18,500.00 | 18,500.00 | -2.12% | 1,471,498 |
| Nov 20, 2025 | 19,200.00 | 19,200.00 | 18,700.00 | 18,900.00 | 18,900.00 | -1.31% | 820,423 |