Binh Duong Mineral and Construction JSC (HOSE:KSB)
Vietnam · Delayed Price · Currency is VND 12,300
-200 (-1.60%)
At close: Nov 3, 2026
HOSE:KSB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 3, 2026 | 12,600.00 | 12,600.00 | 12,000.00 | 12,300.00 | 12,300.00 | -1.60% | 703,055 |
| Nov 2, 2026 | 12,600.00 | 12,600.00 | 11,900.00 | 12,500.00 | 12,500.00 | -1.96% | 3,250,532 |
| Oct 30, 2026 | 13,400.00 | 13,500.00 | 12,750.00 | 12,750.00 | 12,750.00 | -6.93% | 1,665,610 |
| Oct 29, 2026 | 13,800.00 | 13,800.00 | 13,600.00 | 13,700.00 | 13,700.00 | -0.36% | 712,056 |
| Oct 28, 2026 | 13,700.00 | 13,850.00 | 13,600.00 | 13,750.00 | 13,750.00 | -0.36% | 1,178,968 |
| Oct 27, 2026 | 13,450.00 | 13,800.00 | 13,350.00 | 13,800.00 | 13,800.00 | 2.99% | 724,234 |
| Oct 26, 2026 | 13,700.00 | 13,700.00 | 13,350.00 | 13,400.00 | 13,400.00 | -1.11% | 682,764 |
| Oct 23, 2026 | 13,500.00 | 13,600.00 | 13,400.00 | 13,550.00 | 13,550.00 | 0.37% | 1,261,581 |
| Oct 22, 2026 | 13,800.00 | 13,800.00 | 13,500.00 | 13,500.00 | 13,500.00 | -2.17% | 1,054,015 |
| Oct 21, 2026 | 13,900.00 | 13,900.00 | 13,600.00 | 13,800.00 | 13,800.00 | - | 1,455,845 |
| Oct 20, 2026 | 13,650.00 | 13,800.00 | 13,500.00 | 13,800.00 | 13,800.00 | 1.47% | 720,158 |
| Oct 19, 2026 | 13,300.00 | 14,000.00 | 13,150.00 | 13,600.00 | 13,600.00 | 3.03% | 2,223,288 |
| Oct 16, 2026 | 13,200.00 | 13,450.00 | 13,100.00 | 13,200.00 | 13,200.00 | -0.75% | 382,380 |
| Oct 15, 2026 | 13,200.00 | 13,350.00 | 13,050.00 | 13,300.00 | 13,300.00 | 0.76% | 930,112 |
| Oct 14, 2026 | 13,250.00 | 13,400.00 | 13,100.00 | 13,200.00 | 13,200.00 | -0.75% | 462,668 |
| Oct 13, 2026 | 13,100.00 | 13,400.00 | 13,050.00 | 13,300.00 | 13,300.00 | -0.37% | 478,949 |
| Oct 12, 2026 | 13,050.00 | 13,450.00 | 12,750.00 | 13,350.00 | 13,350.00 | 2.69% | 1,330,929 |
| Oct 9, 2026 | 13,050.00 | 13,100.00 | 12,750.00 | 13,000.00 | 13,000.00 | - | 506,096 |
| Oct 8, 2026 | 12,700.00 | 13,150.00 | 12,700.00 | 13,000.00 | 13,000.00 | 2.36% | 901,703 |
| Oct 7, 2026 | 12,700.00 | 12,700.00 | 12,450.00 | 12,700.00 | 12,700.00 | - | 307,756 |
| Oct 6, 2026 | 12,650.00 | 12,750.00 | 12,250.00 | 12,700.00 | 12,700.00 | 0.40% | 519,518 |
| Oct 5, 2026 | 12,650.00 | 12,950.00 | 12,650.00 | 12,650.00 | 12,650.00 | - | 285,678 |
| Oct 2, 2026 | 13,050.00 | 13,050.00 | 12,650.00 | 12,650.00 | 12,650.00 | -1.56% | 377,138 |
| Oct 1, 2026 | 12,850.00 | 12,850.00 | 12,600.00 | 12,850.00 | 12,850.00 | 0.39% | 259,528 |
| Sep 30, 2026 | 12,850.00 | 12,950.00 | 12,700.00 | 12,800.00 | 12,800.00 | -1.16% | 318,632 |
| Sep 29, 2026 | 12,850.00 | 12,950.00 | 12,750.00 | 12,950.00 | 12,950.00 | 0.78% | 306,050 |
| Sep 28, 2026 | 12,850.00 | 12,900.00 | 12,600.00 | 12,850.00 | 12,850.00 | - | 489,446 |
| Sep 25, 2026 | 12,850.00 | 12,950.00 | 12,750.00 | 12,850.00 | 12,850.00 | -0.77% | 229,338 |
| Sep 24, 2026 | 12,950.00 | 12,950.00 | 12,550.00 | 12,950.00 | 12,950.00 | - | 771,960 |
| 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 |