Australia markets closed

Binh Duong Mineral and Construction Joint Stock Company (KSB.VN)

HOSE - HOSE Delayed price. Currency in USD
Add to watchlist
21,950.00-350.00 (-1.57%)
At close: 02:45PM ICT
Time period:
11 May 2023 - 11 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in Download
DateOpenHighLowClose*Adj. close**Volume
10 May 202422,500.0022,500.0021,850.0021,950.0021,950.002,321,400
09 May 202422,800.0022,850.0022,050.0022,300.0022,300.001,723,400
08 May 202421,450.0022,900.0021,100.0022,600.0022,600.004,603,250
07 May 202421,700.0022,300.0021,700.0021,800.0021,800.001,398,200
06 May 202421,400.0021,750.0021,150.0021,700.0021,700.001,251,000
03 May 202421,650.0021,650.0021,000.0021,100.0021,100.00931,000
02 May 202421,600.0021,650.0021,050.0021,250.0021,250.001,022,000
01 May 2024------
30 Apr 2024------
29 Apr 2024------
26 Apr 202421,100.0021,500.0021,000.0021,450.0021,450.001,052,200
25 Apr 202421,000.0022,000.0021,000.0021,500.0021,500.001,976,100
24 Apr 202419,900.0020,850.0019,900.0020,850.0020,850.001,618,800
23 Apr 202420,700.0020,900.0019,200.0019,500.0019,500.001,205,000
22 Apr 202420,800.0020,800.0020,150.0020,500.0020,500.001,118,900
19 Apr 202420,500.0021,300.0020,100.0020,150.0020,150.002,004,300
18 Apr 2024------
17 Apr 202422,150.0022,200.0021,350.0021,400.0021,400.00958,800
16 Apr 202422,900.0022,900.0021,350.0021,950.0021,950.002,344,800
15 Apr 202424,600.0024,750.0022,950.0022,950.0022,950.002,113,700
12 Apr 202424,550.0024,800.0024,550.0024,650.0024,650.00738,200
11 Apr 202424,400.0024,750.0024,200.0024,500.0024,500.001,157,400
10 Apr 202425,300.0025,400.0024,800.0024,800.0024,800.00815,700
09 Apr 202425,000.0025,200.0024,800.0025,200.0025,200.001,002,700
08 Apr 202425,250.0025,400.0025,000.0025,000.0025,000.001,141,000
05 Apr 202425,400.0025,600.0025,300.0025,300.0025,300.001,601,600
04 Apr 202426,050.0026,350.0025,600.0025,600.0025,600.001,446,900
03 Apr 202426,300.0026,750.0026,000.0026,100.0026,100.002,272,100
02 Apr 202426,000.0026,400.0025,750.0026,300.0026,300.001,848,400
01 Apr 202426,200.0026,750.0025,900.0026,200.0026,200.002,284,600
29 Mar 202426,900.0026,900.0026,150.0026,200.0026,200.001,404,100
28 Mar 202427,050.0027,050.0026,500.0026,600.0026,600.001,456,300
27 Mar 202427,100.0027,300.0026,400.0026,950.0026,950.002,269,000
26 Mar 202426,400.0026,950.0026,100.0026,950.0026,950.001,681,300
25 Mar 202426,800.0027,350.0026,200.0026,400.0026,400.003,240,700
22 Mar 202427,150.0027,200.0026,500.0026,650.0026,650.004,310,200
21 Mar 202426,000.0026,500.0025,650.0026,500.0026,500.003,285,400
20 Mar 202425,500.0025,650.0025,250.0025,650.0025,650.001,937,400
19 Mar 202425,650.0026,000.0025,450.0025,450.0025,450.001,798,800
18 Mar 202426,450.0026,800.0025,000.0025,450.0025,450.003,347,400
15 Mar 202426,200.0027,050.0026,000.0026,450.0026,450.004,960,100
14 Mar 202425,800.0026,200.0025,550.0026,200.0026,200.003,783,000
13 Mar 202425,700.0025,700.0025,300.0025,650.0025,650.001,708,600
12 Mar 202425,000.0025,550.0024,850.0025,300.0025,300.001,488,700
11 Mar 202425,550.0025,600.0025,000.0025,000.0025,000.001,406,900
08 Mar 202426,000.0026,300.0025,550.0025,550.0025,550.002,376,500
07 Mar 202425,850.0026,150.0025,750.0026,150.0026,150.001,710,122
06 Mar 202426,400.0026,500.0025,700.0025,850.0025,850.001,866,100
05 Mar 202426,300.0026,700.0026,150.0026,400.0026,400.002,210,300
04 Mar 202427,000.0027,000.0026,650.0026,700.0026,700.001,274,700
01 Mar 202425,800.0026,950.0025,500.0026,800.0026,800.004,196,600
29 Feb 202425,900.0026,000.0025,450.0025,700.0025,700.001,950,400
28 Feb 202426,200.0026,200.0025,750.0025,900.0025,900.001,312,800
27 Feb 202425,850.0026,400.0025,800.0026,100.0026,100.001,721,300
26 Feb 202425,350.0025,700.0025,000.0025,700.0025,700.001,283,400
23 Feb 202425,800.0025,900.0025,050.0025,350.0025,350.001,516,600
22 Feb 202425,850.0026,250.0025,700.0025,800.0025,800.001,129,300
21 Feb 202425,700.0026,150.0025,600.0025,950.0025,950.001,430,600
20 Feb 202426,000.0026,000.0025,600.0025,800.0025,800.001,529,900
19 Feb 202426,500.0026,500.0025,850.0026,000.0026,000.002,266,400
16 Feb 202430,050.0030,150.0029,600.0029,700.0029,700.004,783,600
15 Feb 202429,500.0030,200.0029,250.0030,000.0030,000.004,729,200
14 Feb 2024------
13 Feb 2024------
12 Feb 2024------
09 Feb 2024------
08 Feb 2024------
07 Feb 202428,950.0029,450.0028,700.0029,150.0029,150.002,393,200
06 Feb 202429,150.0029,350.0028,850.0028,900.0028,900.001,572,400
05 Feb 202429,400.0029,400.0028,600.0029,100.0029,100.003,003,000
02 Feb 202429,700.0029,900.0029,200.0029,300.0029,300.002,838,000
01 Feb 202429,350.0029,900.0029,200.0029,700.0029,700.001,541,200
31 Jan 202430,400.0030,400.0029,350.0029,350.0029,350.003,439,900
30 Jan 202429,150.0030,400.0029,000.0030,400.0030,400.004,435,000
29 Jan 202428,700.0029,550.0028,700.0029,000.0029,000.002,139,000
26 Jan 202428,750.0028,750.0028,500.0028,700.0028,700.001,031,500
25 Jan 202428,500.0028,850.0028,450.0028,500.0028,500.00913,100
24 Jan 202428,700.0028,800.0028,500.0028,500.0028,500.001,360,000
23 Jan 202428,750.0029,350.0028,700.0028,800.0028,800.00955,500
22 Jan 202429,050.0029,100.0028,550.0028,700.0028,700.001,837,200
19 Jan 202429,350.0029,900.0029,100.0029,100.0029,100.001,913,200
18 Jan 2024------
17 Jan 202429,300.0029,800.0028,800.0028,800.0028,800.001,370,400
16 Jan 202428,300.0029,250.0028,200.0029,150.0029,150.001,760,900
15 Jan 202428,500.0028,700.0028,350.0028,350.0028,350.00967,300
12 Jan 202428,850.0028,900.0028,000.0028,250.0028,250.002,535,000
11 Jan 202428,700.0029,550.0028,650.0029,100.0029,100.001,582,700
10 Jan 202428,950.0029,250.0028,700.0028,700.0028,700.002,166,600
09 Jan 202429,500.0029,500.0028,850.0028,950.0028,950.001,622,100
08 Jan 202428,900.0030,000.0028,500.0029,350.0029,350.003,339,600
05 Jan 202428,350.0029,300.0028,350.0028,750.0028,750.003,103,400
04 Jan 202428,500.0028,550.0028,200.0028,200.0028,200.001,810,300
03 Jan 202426,500.0028,350.0026,450.0028,350.0028,350.005,607,000
02 Jan 202426,900.0027,050.0026,500.0026,500.0026,500.001,155,600
01 Jan 2024------
29 Dec 202326,400.0027,200.0026,300.0026,750.0026,750.002,120,100
28 Dec 202326,400.0026,500.0026,200.0026,250.0026,250.00817,800
27 Dec 202326,350.0026,550.0026,200.0026,300.0026,300.001,019,800
26 Dec 202326,500.0026,500.0026,150.0026,250.0026,250.001,000,600
25 Dec 202325,550.0026,250.0025,550.0026,200.0026,200.00718,900
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...