Saturday, November 30, 2024 7:46:55 AM - Markets closed
VN-INDEX 1,250.46 +8.35/+0.67%
HNX-INDEX 224.64 +1.07/+0.48%
UPCOM-INDEX 92.74 +0.39/+0.43%
Binh Duong Mineral and Construction Joint Sock Company (KSB : HOSE)
Basic Materials : General Mining
17.45 -0.15/-0.85%
3:05:00 PM
Closing price on 11/17/2014
30.30 +0.60/+2.02%
Open 30.20
High 30.60
Low 30.10
Volume 158,550
Split-adjusted Price 5.31

Create Alert at: 16 18 19 ...
KSB Historical Quote
Date Change Open High Low Close Average Adjusted Close Volume  
11/17/2014 +0.60 / +2.02% 30.20 30.60 30.10 30.30 30.30 5.31 158,550
11/14/2014 0.00 / 0.00% 29.60 29.70 29.50 29.70 29.70 5.21 17,430
11/13/2014 +0.10 / +0.34% 29.60 29.80 29.50 29.70 29.70 5.21 8,790
11/12/2014 -0.20 / -0.67% 29.80 29.80 29.50 29.60 29.60 5.19 30,080
11/11/2014 0.00 / 0.00% 29.70 29.90 29.40 29.80 29.80 5.23 59,890
11/10/2014 0.00 / 0.00% 29.80 30.40 29.60 29.80 29.80 5.23 16,160
11/7/2014 -0.20 / -0.67% 30.00 30.20 29.70 29.80 29.80 5.23 14,450
11/6/2014 +0.20 / +0.67% 30.30 30.60 30.00 30.00 30.00 5.26 95,750
11/5/2014 +0.40 / +1.36% 29.50 29.80 29.40 29.80 29.80 5.23 39,520
11/4/2014 -0.20 / -0.68% 29.40 29.60 29.10 29.40 29.40 5.16 74,370
11/3/2014 0.00 / 0.00% 30.30 30.30 29.50 29.60 29.60 5.19 55,430
10/31/2014 -0.10 / -0.34% 30.70 30.70 29.30 29.60 29.60 5.19 9,160
10/30/2014 -0.20 / -0.67% 29.90 30.50 29.50 29.70 29.70 5.21 69,080
10/29/2014 +0.30 / +1.01% 29.80 30.00 29.60 29.90 29.90 5.24 34,080
10/28/2014 0.00 / 0.00% 29.40 29.80 28.60 29.60 29.60 5.19 39,010
10/27/2014 -1.30 / -4.21% 30.90 30.90 29.40 29.60 29.60 5.19 42,830
10/24/2014 0.00 / 0.00% 31.00 31.40 30.90 30.90 30.90 5.42 5,710
10/23/2014 +1.50 / +5.10% 29.50 31.00 29.50 30.90 30.90 5.42 296,950
10/22/2014 +0.60 / +2.08% 28.80 29.80 28.80 29.40 29.40 5.16 97,140
10/21/2014 0.00 / 0.00% 28.80 29.20 28.60 28.80 28.80 5.05 18,610
10/20/2014 +0.10 / +0.35% 28.70 28.90 28.70 28.80 28.80 5.05 2,090
10/17/2014 +0.50 / +1.77% 28.80 28.80 28.20 28.70 28.70 5.03 4,100
10/16/2014 -0.60 / -2.08% 28.80 28.80 28.20 28.20 28.20 4.95 4,720
10/15/2014 0.00 / 0.00% 28.80 28.80 28.70 28.80 28.80 5.05 6,650
10/14/2014 -0.30 / -1.03% 29.10 29.10 28.80 28.80 28.80 5.05 5,950
10/13/2014 -0.10 / -0.34% 29.20 29.20 29.00 29.10 29.10 5.10 5,220
10/10/2014 0.00 / 0.00% 29.20 29.20 29.20 29.20 29.20 5.12 0
10/9/2014 +0.10 / +0.34% 29.20 29.20 29.20 29.20 29.20 5.12 1,050
10/8/2014 -0.30 / -1.02% 29.30 29.30 29.10 29.10 29.10 5.10 1,110
10/7/2014 +0.10 / +0.34% 29.00 29.50 28.40 29.40 29.40 5.16 3,500
KSB News
01/12 KSB: Nghị quyết HĐQT về việc thông qua chủ trương ký kết và thực hiện các hợp đồng, giao dịch với các bên có liên quan
25/11 KSB: Report affiliated person trade
15/11 KSB: Notification Affiliated person trade
31/10 KSB: Reminder of information disclosure
22/10 KSB: Change in the 27th Business Registration Certificate
Related Companies
Volume Price Change
ACM  197,900 0.60 20.00%
AMC  100 15.90 -3.05%
ATG  18,400 1.90 -5.00%
BKC  2,600 11.00 -0.90%
BMC  17,700 19.75 1.28%
BMJ  0 11.40 0.00%
CBI  1,800 9.50 0.00%
CMI  0 1.10 0.00%
Market Update
Last updated at 3:05:01 PM
VN-INDEX 1,250.46 +8.35/+0.67%
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.