Binh Duong Mineral and Construction JSC (HOSE:KSB)
Vietnam · Delayed Price · Currency is VND 13,450
-200 (-1.47%)
At close: Jul 24, 2026
HOSE:KSB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 10, 2026 | 14,500.00 | 14,500.00 | 14,150.00 | 14,350.00 | 14,350.00 | -0.69% | 685,470 |
| Jul 9, 2026 | 14,500.00 | 14,500.00 | 14,300.00 | 14,450.00 | 14,450.00 | -0.34% | 372,007 |
| Jul 8, 2026 | 14,400.00 | 14,650.00 | 14,400.00 | 14,500.00 | 14,500.00 | -0.34% | 561,421 |
| Jul 7, 2026 | 14,550.00 | 14,550.00 | 14,200.00 | 14,550.00 | 14,550.00 | -0.34% | 585,208 |
| Jul 6, 2026 | 14,700.00 | 14,700.00 | 14,300.00 | 14,600.00 | 14,600.00 | -0.68% | 578,420 |
| 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 |