Binh Duong Mineral and Construction JSC (HOSE:KSB)
Vietnam · Delayed Price · Currency is VND 16,300
+200 (1.24%)
At close: May 4, 2026
HOSE:KSB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 10, 2026 | 15,800.00 | 16,100.00 | 15,600.00 | 16,050.00 | 16,050.00 | 1.58% | 1,363,217 |
| Mar 9, 2026 | 15,800.00 | 16,000.00 | 15,800.00 | 15,800.00 | 15,800.00 | -6.78% | 850,541 |
| Mar 6, 2026 | 17,000.00 | 17,000.00 | 16,600.00 | 16,950.00 | 16,950.00 | -1.74% | 1,008,018 |
| Mar 5, 2026 | 17,000.00 | 17,250.00 | 16,700.00 | 17,250.00 | 17,250.00 | 1.47% | 1,511,788 |
| Mar 4, 2026 | 17,000.00 | 17,100.00 | 16,150.00 | 17,000.00 | 17,000.00 | -1.16% | 2,408,191 |
| Mar 3, 2026 | 17,100.00 | 17,300.00 | 16,900.00 | 17,200.00 | 17,200.00 | -0.58% | 2,446,967 |
| Mar 2, 2026 | 17,000.00 | 17,400.00 | 17,000.00 | 17,300.00 | 17,300.00 | -2.26% | 2,393,070 |
| Feb 27, 2026 | 17,800.00 | 17,900.00 | 17,650.00 | 17,700.00 | 17,700.00 | - | 984,438 |
| Feb 26, 2026 | 18,000.00 | 18,000.00 | 17,600.00 | 17,700.00 | 17,700.00 | -1.39% | 836,524 |
| Feb 25, 2026 | 17,600.00 | 18,100.00 | 17,600.00 | 17,950.00 | 17,950.00 | 1.99% | 2,967,638 |
| Feb 24, 2026 | 17,500.00 | 17,700.00 | 17,400.00 | 17,600.00 | 17,600.00 | 0.28% | 944,647 |
| Feb 23, 2026 | 17,400.00 | 17,650.00 | 17,300.00 | 17,550.00 | 17,550.00 | 1.15% | 890,784 |
| Feb 13, 2026 | 17,250.00 | 17,350.00 | 17,050.00 | 17,350.00 | 17,350.00 | 0.29% | 634,773 |
| Feb 12, 2026 | 17,250.00 | 17,350.00 | 17,000.00 | 17,300.00 | 17,300.00 | 0.58% | 529,065 |
| Feb 11, 2026 | 16,900.00 | 17,250.00 | 16,900.00 | 17,200.00 | 17,200.00 | 1.18% | 796,662 |