Binh Duong Mineral and Construction JSC (HOSE:KSB)
Vietnam · Delayed Price · Currency is VND 14,700
-100 (-0.68%)
At close: Jul 3, 2026
HOSE:KSB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 3, 2026 | 14,850.00 | 14,850.00 | 14,550.00 | 14,700.00 | 14,700.00 | -0.68% | 511,963 |
| Jul 2, 2026 | 14,800.00 | 14,850.00 | 14,650.00 | 14,800.00 | 14,800.00 | -0.34% | 359,242 |
| Jul 1, 2026 | 14,800.00 | 14,850.00 | 14,650.00 | 14,850.00 | 14,850.00 | - | 416,618 |
| Jun 30, 2026 | 14,950.00 | 14,950.00 | 14,700.00 | 14,850.00 | 14,850.00 | - | 327,525 |
| Jun 29, 2026 | 14,700.00 | 14,950.00 | 14,550.00 | 14,850.00 | 14,850.00 | 1.02% | 601,392 |
| Jun 26, 2026 | 14,900.00 | 14,900.00 | 14,550.00 | 14,700.00 | 14,700.00 | -1.34% | 509,597 |
| Jun 25, 2026 | 14,600.00 | 14,900.00 | 14,400.00 | 14,900.00 | 14,900.00 | 2.41% | 655,070 |
| Jun 24, 2026 | 14,750.00 | 14,850.00 | 14,550.00 | 14,550.00 | 14,550.00 | -2.35% | 765,933 |
| Jun 23, 2026 | 15,000.00 | 15,000.00 | 14,700.00 | 14,900.00 | 14,900.00 | -0.67% | 920,901 |
| Jun 22, 2026 | 14,700.00 | 15,100.00 | 14,700.00 | 15,000.00 | 15,000.00 | 0.33% | 808,505 |
| Jun 19, 2026 | 15,050.00 | 15,150.00 | 14,950.00 | 14,950.00 | 14,950.00 | -1.32% | 278,546 |
| Jun 18, 2026 | 15,150.00 | 15,200.00 | 15,050.00 | 15,150.00 | 15,150.00 | -0.66% | 405,895 |
| Jun 17, 2026 | 15,150.00 | 15,250.00 | 15,100.00 | 15,250.00 | 15,250.00 | 0.66% | 518,365 |
| Jun 16, 2026 | 15,200.00 | 15,200.00 | 15,050.00 | 15,150.00 | 15,150.00 | 0.66% | 379,892 |
| Jun 15, 2026 | 15,000.00 | 15,150.00 | 14,950.00 | 15,050.00 | 15,050.00 | 1.01% | 620,630 |
| Jun 12, 2026 | 15,000.00 | 15,050.00 | 14,850.00 | 14,900.00 | 14,900.00 | -0.33% | 292,126 |
| Jun 11, 2026 | 14,900.00 | 14,950.00 | 14,750.00 | 14,950.00 | 14,950.00 | - | 408,031 |
| Jun 10, 2026 | 14,750.00 | 14,950.00 | 14,750.00 | 14,950.00 | 14,950.00 | 0.34% | 444,735 |
| Jun 9, 2026 | 14,850.00 | 14,950.00 | 14,700.00 | 14,900.00 | 14,900.00 | -0.33% | 615,824 |
| Jun 8, 2026 | 14,850.00 | 15,000.00 | 14,600.00 | 14,950.00 | 14,950.00 | - | 604,684 |
| Jun 5, 2026 | 14,950.00 | 15,050.00 | 14,900.00 | 14,950.00 | 14,950.00 | -0.99% | 596,617 |
| Jun 4, 2026 | 15,100.00 | 15,100.00 | 14,750.00 | 15,100.00 | 15,100.00 | 0.67% | 639,291 |
| Jun 3, 2026 | 15,100.00 | 15,100.00 | 14,950.00 | 15,000.00 | 15,000.00 | -0.66% | 373,572 |
| Jun 2, 2026 | 15,150.00 | 15,150.00 | 15,000.00 | 15,100.00 | 15,100.00 | -0.33% | 434,323 |
| Jun 1, 2026 | 15,000.00 | 15,400.00 | 15,000.00 | 15,150.00 | 15,150.00 | 1.00% | 610,491 |
| May 29, 2026 | 15,200.00 | 15,200.00 | 14,950.00 | 15,000.00 | 15,000.00 | -0.99% | 635,927 |
| May 28, 2026 | 15,450.00 | 15,500.00 | 15,150.00 | 15,150.00 | 15,150.00 | -1.94% | 631,639 |
| May 27, 2026 | 15,400.00 | 15,450.00 | 15,350.00 | 15,450.00 | 15,450.00 | - | 362,777 |
| May 26, 2026 | 15,350.00 | 15,450.00 | 15,350.00 | 15,450.00 | 15,450.00 | - | 424,011 |
| May 25, 2026 | 15,500.00 | 15,500.00 | 15,300.00 | 15,450.00 | 15,450.00 | - | 365,312 |
| 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 |