Binh Duong Mineral and Construction JSC (HOSE:KSB)
Vietnam · Delayed Price · Currency is VND 15,450
+150 (0.98%)
At close: May 22, 2026
HOSE:KSB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 22, 2026 | 15,300.00 | 15,450.00 | 15,300.00 | 15,450.00 | 15,450.00 | 0.98% | 529,231 |
| May 21, 2026 | 15,500.00 | 15,500.00 | 15,300.00 | 15,300.00 | 15,300.00 | -1.61% | 283,266 |
| May 20, 2026 | 15,600.00 | 15,650.00 | 15,000.00 | 15,550.00 | 15,550.00 | -0.32% | 870,107 |
| May 19, 2026 | 15,800.00 | 15,850.00 | 15,550.00 | 15,600.00 | 15,600.00 | -1.89% | 547,016 |
| May 18, 2026 | 15,600.00 | 15,900.00 | 15,400.00 | 15,900.00 | 15,900.00 | 2.25% | 1,015,098 |
| May 15, 2026 | 15,700.00 | 15,700.00 | 15,550.00 | 15,550.00 | 15,550.00 | -0.96% | 391,250 |
| May 14, 2026 | 15,750.00 | 15,800.00 | 15,700.00 | 15,700.00 | 15,700.00 | -0.32% | 305,992 |
| May 13, 2026 | 15,750.00 | 15,750.00 | 15,600.00 | 15,750.00 | 15,750.00 | - | 679,449 |
| May 12, 2026 | 15,850.00 | 15,850.00 | 15,700.00 | 15,750.00 | 15,750.00 | -0.94% | 368,356 |
| May 11, 2026 | 15,800.00 | 15,900.00 | 15,650.00 | 15,900.00 | 15,900.00 | 0.63% | 800,995 |
| May 8, 2026 | 15,950.00 | 16,000.00 | 15,800.00 | 15,800.00 | 15,800.00 | -0.94% | 743,888 |
| May 7, 2026 | 16,200.00 | 16,250.00 | 15,950.00 | 15,950.00 | 15,950.00 | -1.24% | 689,445 |
| May 6, 2026 | 16,100.00 | 16,200.00 | 15,950.00 | 16,150.00 | 16,150.00 | 0.31% | 472,883 |
| May 5, 2026 | 16,200.00 | 16,200.00 | 16,000.00 | 16,100.00 | 16,100.00 | -1.23% | 657,923 |
| May 4, 2026 | 16,000.00 | 16,300.00 | 15,950.00 | 16,300.00 | 16,300.00 | 1.24% | 1,392,488 |
| Apr 29, 2026 | 16,000.00 | 16,100.00 | 15,900.00 | 16,100.00 | 16,100.00 | 0.63% | 478,087 |
| Apr 28, 2026 | 16,100.00 | 16,150.00 | 15,850.00 | 16,000.00 | 16,000.00 | - | 541,377 |
| Apr 24, 2026 | 16,150.00 | 16,250.00 | 15,900.00 | 16,000.00 | 16,000.00 | -1.23% | 551,877 |
| Apr 23, 2026 | 16,100.00 | 16,350.00 | 15,750.00 | 16,200.00 | 16,200.00 | 0.31% | 1,315,989 |
| Apr 22, 2026 | 16,000.00 | 16,150.00 | 15,900.00 | 16,150.00 | 16,150.00 | 0.94% | 611,922 |
| Apr 21, 2026 | 16,350.00 | 16,350.00 | 16,000.00 | 16,000.00 | 16,000.00 | -1.54% | 1,089,827 |
| Apr 20, 2026 | 16,300.00 | 16,400.00 | 16,250.00 | 16,250.00 | 16,250.00 | - | 457,173 |
| Apr 17, 2026 | 16,450.00 | 16,550.00 | 16,200.00 | 16,250.00 | 16,250.00 | -0.61% | 665,345 |
| Apr 16, 2026 | 16,450.00 | 16,500.00 | 16,200.00 | 16,350.00 | 16,350.00 | -1.21% | 1,380,601 |
| Apr 15, 2026 | 17,000.00 | 17,100.00 | 16,550.00 | 16,550.00 | 16,550.00 | -1.78% | 1,476,660 |
| Apr 14, 2026 | 16,450.00 | 16,850.00 | 16,250.00 | 16,850.00 | 16,850.00 | 2.43% | 2,141,560 |
| Apr 13, 2026 | 16,250.00 | 16,700.00 | 16,150.00 | 16,450.00 | 16,450.00 | 0.61% | 1,881,048 |
| Apr 10, 2026 | 16,500.00 | 16,700.00 | 16,300.00 | 16,350.00 | 16,350.00 | -0.61% | 926,259 |
| Apr 9, 2026 | 16,000.00 | 16,650.00 | 15,900.00 | 16,450.00 | 16,450.00 | 2.17% | 4,187,489 |
| Apr 8, 2026 | 15,950.00 | 16,150.00 | 15,700.00 | 16,100.00 | 16,100.00 | 3.87% | 1,147,702 |
| Apr 7, 2026 | 15,650.00 | 15,700.00 | 15,500.00 | 15,500.00 | 15,500.00 | -0.64% | 566,150 |
| Apr 6, 2026 | 16,000.00 | 16,000.00 | 15,600.00 | 15,600.00 | 15,600.00 | -3.11% | 683,880 |
| Apr 3, 2026 | 15,950.00 | 16,100.00 | 15,650.00 | 16,100.00 | 16,100.00 | 0.63% | 1,245,233 |
| Apr 2, 2026 | 16,200.00 | 16,250.00 | 15,950.00 | 16,000.00 | 16,000.00 | -1.84% | 799,382 |
| Apr 1, 2026 | 16,300.00 | 16,400.00 | 16,100.00 | 16,300.00 | 16,300.00 | 1.56% | 1,300,583 |
| Mar 31, 2026 | 16,100.00 | 16,300.00 | 16,000.00 | 16,050.00 | 16,050.00 | 0.31% | 834,287 |
| Mar 30, 2026 | 16,000.00 | 16,150.00 | 15,950.00 | 16,000.00 | 16,000.00 | -2.74% | 960,238 |
| Mar 27, 2026 | 16,050.00 | 16,450.00 | 15,900.00 | 16,450.00 | 16,450.00 | 2.49% | 1,832,168 |
| Mar 26, 2026 | 16,250.00 | 16,250.00 | 15,950.00 | 16,050.00 | 16,050.00 | -1.23% | 811,465 |
| Mar 25, 2026 | 16,050.00 | 16,250.00 | 15,850.00 | 16,250.00 | 16,250.00 | 1.56% | 1,624,263 |
| Mar 24, 2026 | 15,900.00 | 16,200.00 | 15,650.00 | 16,000.00 | 16,000.00 | - | 1,532,771 |
| Mar 23, 2026 | 15,750.00 | 16,000.00 | 14,650.00 | 16,000.00 | 16,000.00 | 1.91% | 2,758,904 |
| Mar 20, 2026 | 16,450.00 | 16,450.00 | 15,700.00 | 15,700.00 | 15,700.00 | -4.56% | 1,862,011 |
| Mar 19, 2026 | 16,200.00 | 16,700.00 | 16,150.00 | 16,450.00 | 16,450.00 | -0.90% | 1,045,214 |
| Mar 18, 2026 | 16,850.00 | 16,850.00 | 16,250.00 | 16,600.00 | 16,600.00 | -1.48% | 1,108,735 |
| Mar 17, 2026 | 17,100.00 | 17,200.00 | 16,700.00 | 16,850.00 | 16,850.00 | -1.46% | 1,092,670 |
| Mar 16, 2026 | 17,200.00 | 17,550.00 | 17,000.00 | 17,100.00 | 17,100.00 | -0.29% | 1,046,682 |
| Mar 13, 2026 | 16,450.00 | 17,600.00 | 16,450.00 | 17,150.00 | 17,150.00 | 1.78% | 3,651,792 |
| Mar 12, 2026 | 16,550.00 | 16,850.00 | 16,400.00 | 16,850.00 | 16,850.00 | -0.30% | 1,091,015 |
| Mar 11, 2026 | 16,050.00 | 16,900.00 | 15,950.00 | 16,900.00 | 16,900.00 | 5.30% | 1,500,182 |