Friday, March 29, 2024 9:40:27 PM - Markets open
VN-INDEX 1,284.09 -6.09/-0.47%
HNX-INDEX 242.58 -1.33/-0.55%
UPCOM-INDEX 91.57 +0.09/+0.10%
Binh Duong Mineral and Construction Joint Sock Company (KSB : HOSE)
Basic Materials : General Mining
26.20 -0.40/-1.50%
3:05:00 PM
Closing price on 4/27/2023
24.65 -0.25/-1.00%
Open 24.90
High 25.10
Low 24.65
Volume 987,600
Split-adjusted Price 20.86

Create Alert at: 25 27 28 ...
KSB Historical Quote
Date Change Open High Low Close Average Adjusted Close Volume  
4/27/2023 -0.25 / -1.00% 24.90 25.10 24.65 24.65 24.91 20.86 987,600
4/26/2023 +0.55 / +2.26% 24.15 24.90 24.10 24.90 24.43 21.07 1,272,100
4/25/2023 -0.25 / -1.02% 24.75 24.95 24.35 24.35 24.62 20.61 1,495,900
4/24/2023 -0.40 / -1.60% 25.15 25.45 24.55 24.60 24.90 20.82 988,500
4/21/2023 -0.35 / -1.38% 25.35 25.60 24.40 25.00 24.98 21.16 3,213,600
4/20/2023 -0.35 / -1.36% 25.65 25.95 25.35 25.35 25.55 21.45 1,648,400
4/19/2023 -0.75 / -2.84% 26.50 26.60 25.55 25.70 25.98 21.75 1,993,300
4/18/2023 +0.15 / +0.57% 26.75 26.95 26.30 26.45 26.67 22.38 2,629,300
4/17/2023 +0.65 / +2.53% 25.80 26.50 25.75 26.30 26.23 22.26 1,934,900
4/14/2023 +0.15 / +0.59% 25.60 26.45 25.35 25.65 25.97 21.71 2,616,300
4/13/2023 -0.40 / -1.54% 26.10 26.10 25.50 25.50 25.70 21.58 1,736,600
4/12/2023 +0.05 / +0.19% 26.00 26.30 25.60 25.90 25.98 21.92 2,150,700
4/11/2023 +0.20 / +0.78% 25.40 25.90 25.30 25.85 25.68 21.88 2,159,300
4/10/2023 -1.45 / -5.35% 27.20 27.30 25.60 25.65 26.28 21.71 5,059,600
4/7/2023 +0.25 / +0.93% 26.90 27.20 26.60 27.10 26.89 22.93 2,128,300
4/6/2023 -0.05 / -0.19% 26.80 27.90 26.80 26.85 27.24 22.72 3,712,000
4/5/2023 -0.10 / -0.37% 27.00 27.30 26.75 26.90 26.90 22.76 2,091,600
4/4/2023 -0.30 / -1.10% 27.40 27.90 27.00 27.00 27.32 22.85 2,800,600
4/3/2023 +0.70 / +2.63% 27.20 27.30 26.65 27.30 26.88 23.10 2,128,000
3/31/2023 -0.30 / -1.12% 27.00 27.20 26.35 26.60 26.59 22.51 4,062,700
3/30/2023 -1.00 / -3.58% 28.20 28.40 26.90 26.90 27.47 22.76 3,521,000
3/29/2023 +0.55 / +2.01% 27.40 27.95 27.15 27.90 27.56 23.61 1,786,900
3/28/2023 +0.35 / +1.30% 27.20 28.30 27.15 27.35 27.65 23.14 2,955,200
3/27/2023 -0.05 / -0.18% 27.25 27.45 26.90 27.00 27.17 22.85 2,173,200
3/24/2023 -0.45 / -1.64% 27.85 28.00 27.00 27.05 27.49 22.89 2,305,700
3/23/2023 +0.70 / +2.61% 26.50 27.50 26.30 27.50 27.09 23.27 2,838,100
3/22/2023 -0.10 / -0.37% 27.50 27.50 26.50 26.80 27.03 22.68 2,446,300
3/21/2023 +1.75 / +6.96% 25.60 26.90 25.30 26.90 26.26 22.76 4,158,700
3/20/2023 +0.25 / +1.00% 24.80 26.40 24.60 25.15 25.74 21.28 4,901,000
3/17/2023 -0.20 / -0.80% 25.50 25.50 24.90 24.90 25.17 21.07 1,372,000
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
16:33 KSB: 2024 AGM record date correction
14:44 KSB: BOD resolution on handling the unsold shares
14:43 KSB: Approving plan for stock issuance under ESOP
14:42 KSB: Adjusting time for holding 2024 AGM
Related Companies
Volume Price Change
ACM  226,100 0.70 16.67%
AMC  100 17.40 -3.33%
ATG  340,100 4.90 11.36%
BKC  500 6.90 -2.82%
BMC  13,200 19.70 -0.25%
BMJ  100 11.10 7.77%
CBI  1,000 8.00 5.26%
CMI  200 1.40 7.69%
Market Update
Last updated at 3:05:01 PM
VN-INDEX 1,284.09 -6.09/-0.47%
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.