Binh Duong Mineral and Construction JSC (HOSE:KSB)
Vietnam · Delayed Price · Currency is VND 12,950
0.00 (0.00%)
At close: Sep 23, 2026
HOSE:KSB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 12,950.00 | 13,100.00 | 12,850.00 | 12,950.00 | 12,950.00 | - | 369,957 |
| Sep 22, 2026 | 13,000.00 | 13,050.00 | 12,850.00 | 12,950.00 | 12,950.00 | -0.38% | 224,263 |
| Sep 21, 2026 | 13,150.00 | 13,200.00 | 12,900.00 | 13,000.00 | 13,000.00 | -1.52% | 297,083 |
| Sep 18, 2026 | 13,050.00 | 13,200.00 | 12,900.00 | 13,200.00 | 13,200.00 | 1.15% | 555,582 |
| Sep 17, 2026 | 13,000.00 | 13,050.00 | 12,800.00 | 13,050.00 | 13,050.00 | 1.56% | 388,582 |
| Sep 16, 2026 | 13,000.00 | 13,100.00 | 12,850.00 | 12,850.00 | 12,850.00 | -2.28% | 260,223 |
| Sep 15, 2026 | 12,750.00 | 13,150.00 | 12,750.00 | 13,150.00 | 13,150.00 | 1.54% | 379,144 |
| Sep 14, 2026 | 13,000.00 | 13,000.00 | 12,650.00 | 12,950.00 | 12,950.00 | -0.77% | 511,042 |
| Sep 11, 2026 | 13,100.00 | 13,150.00 | 12,900.00 | 13,050.00 | 13,050.00 | -1.51% | 681,127 |
| Sep 10, 2026 | 13,100.00 | 13,250.00 | 13,000.00 | 13,250.00 | 13,250.00 | 0.76% | 360,846 |
| Sep 9, 2026 | 13,250.00 | 13,300.00 | 13,150.00 | 13,150.00 | 13,150.00 | -1.50% | 443,797 |
| Sep 8, 2026 | 13,200.00 | 13,350.00 | 13,200.00 | 13,350.00 | 13,350.00 | - | 295,521 |
| Sep 7, 2026 | 13,350.00 | 13,350.00 | 13,100.00 | 13,350.00 | 13,350.00 | - | 524,644 |
| Sep 4, 2026 | 13,350.00 | 13,400.00 | 13,200.00 | 13,350.00 | 13,350.00 | 1.14% | 582,953 |
| Sep 3, 2026 | 13,600.00 | 13,650.00 | 13,200.00 | 13,200.00 | 13,200.00 | -3.30% | 715,858 |
| Aug 28, 2026 | 13,650.00 | 13,700.00 | 13,550.00 | 13,650.00 | 13,650.00 | - | 547,948 |
| Aug 27, 2026 | 13,750.00 | 13,850.00 | 13,600.00 | 13,650.00 | 13,650.00 | -1.09% | 414,659 |
| Aug 26, 2026 | 13,700.00 | 13,850.00 | 13,550.00 | 13,800.00 | 13,800.00 | 0.73% | 502,370 |
| Aug 25, 2026 | 13,950.00 | 14,150.00 | 13,700.00 | 13,700.00 | 13,700.00 | -0.72% | 875,326 |
| Aug 24, 2026 | 13,900.00 | 14,000.00 | 13,800.00 | 13,800.00 | 13,800.00 | -0.36% | 752,675 |
| Aug 21, 2026 | 13,500.00 | 13,900.00 | 13,300.00 | 13,850.00 | 13,850.00 | 2.59% | 820,313 |
| Aug 20, 2026 | 13,800.00 | 13,800.00 | 13,300.00 | 13,500.00 | 13,500.00 | -1.10% | 714,275 |
| Aug 19, 2026 | 13,850.00 | 13,850.00 | 13,400.00 | 13,650.00 | 13,650.00 | -1.09% | 807,311 |
| Aug 18, 2026 | 13,850.00 | 14,100.00 | 13,650.00 | 13,800.00 | 13,800.00 | -0.36% | 1,058,020 |
| Aug 17, 2026 | 13,800.00 | 14,000.00 | 13,700.00 | 13,850.00 | 13,850.00 | 0.73% | 886,330 |
| Aug 14, 2026 | 14,250.00 | 14,350.00 | 13,600.00 | 13,750.00 | 13,750.00 | -4.51% | 2,181,124 |
| Aug 13, 2026 | 14,650.00 | 14,700.00 | 14,200.00 | 14,400.00 | 14,400.00 | 1.05% | 2,238,158 |
| Aug 12, 2026 | 13,500.00 | 14,250.00 | 13,500.00 | 14,250.00 | 14,250.00 | 6.74% | 4,358,317 |
| Aug 11, 2026 | 13,500.00 | 13,600.00 | 13,350.00 | 13,350.00 | 13,350.00 | -0.74% | 550,382 |
| Aug 10, 2026 | 13,450.00 | 13,450.00 | 13,300.00 | 13,450.00 | 13,450.00 | 1.89% | 536,123 |
| Aug 7, 2026 | 13,200.00 | 13,450.00 | 13,200.00 | 13,200.00 | 13,200.00 | -1.49% | 619,056 |
| Aug 6, 2026 | 13,450.00 | 13,500.00 | 13,150.00 | 13,400.00 | 13,400.00 | -0.37% | 599,898 |
| Aug 5, 2026 | 13,750.00 | 13,950.00 | 13,450.00 | 13,450.00 | 13,450.00 | -2.18% | 688,058 |
| Aug 4, 2026 | 13,500.00 | 13,750.00 | 13,400.00 | 13,750.00 | 13,750.00 | 2.61% | 800,106 |
| Aug 3, 2026 | 13,200.00 | 13,500.00 | 13,100.00 | 13,400.00 | 13,400.00 | 2.29% | 880,965 |
| Jul 31, 2026 | 13,500.00 | 13,500.00 | 13,100.00 | 13,100.00 | 13,100.00 | -2.24% | 539,683 |
| Jul 30, 2026 | 13,100.00 | 13,500.00 | 12,950.00 | 13,400.00 | 13,400.00 | 3.47% | 1,269,432 |
| Jul 29, 2026 | 13,150.00 | 13,150.00 | 12,850.00 | 12,950.00 | 12,950.00 | -1.52% | 652,541 |
| Jul 28, 2026 | 13,000.00 | 13,150.00 | 12,700.00 | 13,150.00 | 13,150.00 | 0.38% | 870,132 |
| Jul 27, 2026 | 13,450.00 | 13,450.00 | 12,950.00 | 13,100.00 | 13,100.00 | -2.60% | 467,482 |
| Jul 24, 2026 | 13,400.00 | 13,550.00 | 13,300.00 | 13,450.00 | 13,450.00 | -1.47% | 408,940 |
| Jul 23, 2026 | 13,400.00 | 13,650.00 | 12,800.00 | 13,650.00 | 13,650.00 | 3.41% | 1,003,592 |
| Jul 22, 2026 | 13,150.00 | 13,200.00 | 12,900.00 | 13,200.00 | 13,200.00 | - | 813,547 |
| Jul 21, 2026 | 13,400.00 | 13,400.00 | 13,000.00 | 13,200.00 | 13,200.00 | -1.49% | 781,151 |
| Jul 20, 2026 | 13,650.00 | 13,700.00 | 12,950.00 | 13,400.00 | 13,400.00 | -2.19% | 858,800 |
| Jul 17, 2026 | 13,750.00 | 13,750.00 | 13,450.00 | 13,700.00 | 13,700.00 | - | 304,324 |
| Jul 16, 2026 | 13,700.00 | 13,750.00 | 13,250.00 | 13,700.00 | 13,700.00 | - | 533,574 |
| Jul 15, 2026 | 13,850.00 | 14,000.00 | 13,650.00 | 13,700.00 | 13,700.00 | -1.79% | 431,240 |
| Jul 14, 2026 | 13,850.00 | 14,050.00 | 13,800.00 | 13,950.00 | 13,950.00 | -0.36% | 508,770 |
| Jul 13, 2026 | 14,350.00 | 14,350.00 | 13,700.00 | 14,000.00 | 14,000.00 | -2.44% | 814,935 |