Thursday, July 31, 2025 10:19:35 AM - Markets open
VN-INDEX 1,509.32 +1.69/+0.11%
HNX-INDEX 264.18 +2.67/+1.02%
UPCOM-INDEX 105.96 +0.85/+0.81%
Binh Duong Mineral and Construction Joint Sock Company (KSB : HOSE)
Basic Materials : General Mining
18.20 +0.10/+0.55%
10:14:43 AM
Closing price on 8/23/2010
57.50 -2.50/-4.17%
Open 61.50
High 61.50
Low 57.50
Volume 31,000
Split-adjusted Price 3.78

Create Alert at: 17 19 20 ...
KSB Historical Quote
Date Change Open High Low Close Average Adjusted Close Volume  
8/23/2010 -2.50 / -4.17% 61.50 61.50 57.50 57.50 57.50 3.78 31,000
8/20/2010 -0.50 / -0.83% 60.50 60.50 60.00 60.00 60.00 3.94 710
8/19/2010 +1.00 / +1.68% 61.00 61.00 60.50 60.50 60.50 3.98 120
8/18/2010 -1.50 / -2.46% 59.50 61.00 59.50 59.50 59.50 3.91 1,710
8/17/2010 -0.50 / -0.81% 62.00 62.00 61.00 61.00 61.00 4.01 84,510
8/16/2010 +2.50 / +4.24% 60.50 61.50 60.50 61.50 61.50 4.04 105,350
8/13/2010 +2.50 / +4.42% 56.50 59.00 56.50 59.00 59.00 3.88 8,100
8/12/2010 -2.50 / -4.24% 59.00 59.50 56.50 56.50 56.50 3.71 33,700
8/11/2010 -3.00 / -4.84% 62.00 63.00 59.00 59.00 59.00 3.88 165,160
8/10/2010 -3.00 / -4.62% 64.00 64.00 62.00 62.00 62.00 4.08 21,200
8/9/2010 -0.50 / -0.76% 63.00 65.00 62.50 65.00 65.00 4.27 36,130
8/6/2010 0.00 / 0.00% 65.50 65.50 65.50 65.50 65.50 4.31 60
8/5/2010 -0.50 / -0.76% 63.00 65.50 63.00 65.50 65.50 4.31 5,980
8/4/2010 +0.50 / +0.76% 65.50 66.00 62.50 66.00 66.00 4.34 14,400
8/3/2010 +1.00 / +1.55% 64.00 65.50 63.00 65.50 65.50 4.31 2,960
8/2/2010 -3.00 / -4.44% 67.50 67.50 64.50 64.50 64.50 4.24 720
7/30/2010 +3.00 / +4.65% 64.00 67.50 64.00 67.50 67.50 4.44 114,930
7/29/2010 0.00 / 0.00% 64.50 64.50 64.50 64.50 64.50 4.24 15,000
7/28/2010 +2.50 / +4.03% 64.50 64.50 64.50 64.50 64.50 4.24 10
7/27/2010 -2.00 / -3.13% 61.00 64.50 61.00 62.00 62.00 4.08 2,620
7/26/2010 +0.50 / +0.79% 63.50 64.00 63.50 64.00 64.00 4.21 1,600
7/23/2010 0.00 / 0.00% 63.50 64.00 63.50 63.50 63.50 4.17 17,500
7/22/2010 0.00 / 0.00% 63.50 63.50 63.00 63.50 63.50 4.17 59,380
7/21/2010 0.00 / 0.00% 63.00 64.00 63.00 63.50 63.50 4.17 13,510
7/20/2010 -0.50 / -0.78% 65.00 65.00 63.50 63.50 63.50 4.17 30,990
7/19/2010 +0.50 / +0.79% 63.50 64.00 63.50 64.00 64.00 4.21 27,740
7/16/2010 0.00 / 0.00% 64.00 64.00 63.00 63.50 63.50 4.17 65,950
7/15/2010 +3.00 / +4.96% 61.00 63.50 61.00 63.50 63.50 4.17 36,310
7/14/2010 -1.50 / -2.42% 62.00 62.00 60.50 60.50 60.50 3.98 3,000
7/13/2010 +1.50 / +2.48% 61.50 62.00 61.00 62.00 62.00 4.08 7,430
KSB News
29/04 KSB: Explanation Consolidated & Separate Financial Statament Q1 - 2025
29/04 KSB: Minutes & Resolution of the 2025 AGM
22/04 KSB: Sustainable Development Report 2024
22/04 KSB: Annual Report 2024
22/04 KSB: Annual Report 2024
Related Companies
Volume Price Change
ACM  0 0.70 0.00%
AMC  0 17.40 0.00%
ATG  0 5.00 0.00%
BKC  8,600 50.90 -0.20%
BMC  13,800 18.10 -0.28%
BMJ  0 10.00 0.00%
CBI  0 14.90 0.00%
CMI  0 0.90 0.00%
Market Update
Last updated at 10:15:01 AM
VN-INDEX 1,509.32 +1.69/+0.11%
Real-time chart
Top 5 Actives
Top 5 Gainers
Top 5 Losers
We continuously improve our services, here are the latest updates...
Portfolio
Allow you to monitor a customised group of securities. You can set up multiple Portfolios to help you better manage your investments.
Trigger Alerts
Get up-to-date alerts delivered directly to your email address.
Stock Screener
Allow you to filter the market and find exactly what sort of company you are looking for.
Live Terminal
Get instant access to FREE REAL-TIME streaming quotes for hundreds of stocks from HOSE, HNX and UPCOM exchanges.