Friday, June 13, 2025 10:35:04 AM - Markets open
VN-INDEX 1,316.30 -6.69/-0.51%
HNX-INDEX 225.93 -1.80/-0.79%
UPCOM-INDEX 98.22 +0.06/+0.06%
Binh Duong Mineral and Construction Joint Sock Company (KSB : HOSE)
Basic Materials : General Mining
17.20 +0.10/+0.58%
10:35:01 AM
Closing price on 3/12/2015
29.70 -0.30/-1.00%
Open 30.10
High 30.10
Low 29.70
Volume 260
Split-adjusted Price 5.47

Create Alert at: 16 18 19 ...
KSB Historical Quote
Date Change Open High Low Close Average Adjusted Close Volume  
3/12/2015 -0.30 / -1.00% 30.10 30.10 29.70 29.70 29.70 5.47 260
3/11/2015 0.00 / 0.00% 29.60 30.00 29.60 30.00 30.00 5.53 2,380
3/10/2015 0.00 / 0.00% 29.70 30.00 29.50 30.00 30.00 5.53 38,310
3/9/2015 -0.20 / -0.66% 30.20 30.20 29.50 30.00 30.00 5.53 4,710
3/6/2015 +0.20 / +0.67% 30.00 30.20 30.00 30.20 30.20 5.56 3,210
3/5/2015 -0.20 / -0.66% 30.10 30.10 30.00 30.00 30.00 5.53 660
3/4/2015 0.00 / 0.00% 30.20 30.20 30.10 30.20 30.20 5.56 1,910
3/3/2015 +0.60 / +2.03% 30.40 30.40 29.90 30.20 30.20 5.56 2,420
3/2/2015 -0.80 / -2.63% 30.00 30.20 29.50 29.60 29.60 5.45 1,210
2/27/2015 -0.10 / -0.33% 30.30 30.40 29.80 30.40 30.40 5.60 400
2/26/2015 +0.20 / +0.66% 30.50 30.50 30.50 30.50 30.50 5.62 10
2/25/2015 0.00 / 0.00% 30.30 30.30 30.30 30.30 30.30 5.58 20
2/24/2015 +0.10 / +0.33% 30.30 30.30 30.30 30.30 30.30 5.58 10
2/13/2015 +0.80 / +2.72% 30.30 30.30 29.70 30.20 30.20 5.56 30
2/12/2015 -0.40 / -1.34% 29.50 29.50 29.40 29.40 29.40 5.41 7,970
2/11/2015 0.00 / 0.00% 29.80 30.50 29.00 29.80 29.80 5.49 3,680
2/10/2015 +0.50 / +1.71% 29.30 29.80 29.30 29.80 29.80 5.49 13,670
2/9/2015 0.00 / 0.00% 29.30 29.30 29.30 29.30 29.30 5.40 1,000
2/6/2015 -0.60 / -2.01% 29.50 29.70 29.30 29.30 29.30 5.40 3,190
2/5/2015 +0.30 / +1.01% 29.60 29.90 29.60 29.90 29.90 5.51 3,530
2/4/2015 +1.60 / +5.71% 29.00 29.60 29.00 29.60 29.60 5.45 160
2/3/2015 -1.60 / -5.41% 29.60 29.60 28.00 28.00 28.00 5.16 19,540
2/2/2015 +0.10 / +0.34% 29.60 29.60 29.10 29.60 29.60 5.45 1,570
1/30/2015 -0.10 / -0.34% 29.60 29.60 29.40 29.50 29.50 5.43 3,650
1/29/2015 +0.10 / +0.34% 29.50 30.00 29.50 29.60 29.60 5.45 16,840
1/28/2015 -0.60 / -1.99% 30.10 30.10 29.50 29.50 29.50 5.43 52,840
1/27/2015 -0.40 / -1.31% 30.10 30.30 30.10 30.10 30.10 5.54 9,380
1/26/2015 0.00 / 0.00% 30.50 30.50 30.10 30.50 30.50 5.62 4,540
1/23/2015 -0.20 / -0.65% 30.50 30.50 29.80 30.50 30.50 5.62 17,760
1/22/2015 +0.30 / +0.99% 30.70 30.70 30.70 30.70 30.70 5.65 100
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  51,900 0.60 0.00%
AMC  0 18.50 0.00%
ATG  79,100 3.50 9.38%
BKC  14,900 43.80 -0.45%
BMC  16,400 19.25 -1.03%
BMJ  600 10.00 -7.41%
CBI  0 12.60 0.00%
CMI  100 0.80 0.00%
Market Update
Last updated at 10:34:59 AM
VN-INDEX 1,316.30 -6.69/-0.51%
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.