HOSE · KSB · stock
Binh Duong Mineral and Construction Joint Stock Company (KSB) stock price history
Every HOSE trading session of Binh Duong Mineral and Construction Joint Stock Company from Jan 20, 2010 to Nov 13, 2026: 4,048 daily bars, adjusted for splits and dividends, with minute bars from Sep 21, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
KSB adjusted close, 2010 to 2026
- ₫44,850
- All time high, 2022
- ₫19,350
- 52 week high, ₫11,900 low
- 4,048
- Daily sessions since 2010
Last updated Nov 13, 2026, the last stored session. Refreshes after each trading day. Full 2010 to 2026 series and minute bars.
KSB key facts
- Binh Duong Mineral and Construction Joint Stock Company (KSB) closed at ₫12,300 on Nov 13, 2026 on HOSE.
- KSB's all time high close is ₫44,850, set on Jan 12, 2022; its all time low close is ₫2,450 on Aug 27, 2012.
- KSB's 52 week range is ₫11,900 to ₫19,350.
- KSB returned -34.6% over the year to Nov 13, 2026 and -65.8% over five years.
- Over ten years KSB returned -41%, -5.1% a year compounded.
- KSB's deepest drawdown was -78.5% from Jul 14, 2017 to Mar 30, 2020.
- DataCedar holds 4,048 daily sessions of KSB history from Jan 20, 2010 and minute bars from Sep 21, 2026, adjusted for splits and dividends, served by the API under a key.
KSB price chart, 2010 to 2026
KSB returns
Price return from the last close on or before the window start to Nov 13, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -7.5% |
| 3 months | -14.6% |
| 6 months | -21.9% |
| Year to date | -28.1% |
| 1 year | -34.6% |
| 3 years | -41.9% |
| 5 years | -65.8% |
| 10 years | -40.8% |
| Since Jan 20, 2010 | +311.4% |
| Compound annual growth, 16.8 years | +8.8% |
KSB records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- ₫44,850 on Jan 12, 2022
- All time low close
- ₫2,450 on Aug 27, 2012
- 52 week high
- ₫19,350 on Nov 17, 2025
- 52 week low
- ₫11,900 on Nov 2, 2026
- Deepest drawdown
- -78.5% from Jul 14, 2017 to Mar 30, 2020, recovered Dec 28, 2021
- Best single session
- +7.3% on Apr 24, 2013
- Worst single session
- -8.0% on Mar 24, 2020
- Volatility, 1 year annualised
- 28.1%
- Sessions closing higher, 1 year
- 37%
- Growth of 1 since 2010
- 4.1×
- Best calendar year
- 2020, +124%
- Worst calendar year
- 2022, -59%
KSB price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2010 starts on Jan 20, 2010; 2026 runs to Nov 13, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | ₫17,250 | ₫18,300 | ₫11,900 | ₫12,300 | -28.1% | 201.4M | 214 |
| 2025 | ₫18,700 | ₫22,450 | ₫13,950 | ₫17,100 | -7.8% | 574.2M | 249 |
| 2024 | ₫22,760 | ₫27,350 | ₫16,850 | ₫18,550 | -18.1% | 415.2M | 250 |
| 2023 | ₫16,420 | ₫29,190 | ₫16,330 | ₫22,640 | +43.1% | 559.8M | 249 |
| 2022 | ₫39,010 | ₫45,440 | ₫9,860 | ₫15,820 | -58.7% | 433.9M | 249 |
| 2021 | ₫24,890 | ₫39,810 | ₫18,460 | ₫38,330 | +57.0% | 473.8M | 248 |
| 2020 | ₫10,900 | ₫25,000 | ₫7,280 | ₫24,420 | +124.0% | 301.9M | 251 |
| 2019 | ₫16,350 | ₫19,550 | ₫9,810 | ₫10,900 | -33.3% | 85.3M | 243 |
| 2018 | ₫27,500 | ₫31,030 | ₫15,580 | ₫16,350 | -40.3% | 69.1M | 248 |
| 2017 | ₫20,490 | ₫36,910 | ₫20,270 | ₫27,370 | +34.0% | 95.1M | 250 |
| 2016 | ₫10,510 | ₫29,360 | ₫9,330 | ₫20,420 | +94.3% | 80.8M | 251 |
| 2015 | ₫6,250 | ₫10,710 | ₫5,810 | ₫10,510 | +68.2% | 14.2M | 248 |
| 2014 | ₫3,970 | ₫6,430 | ₫3,930 | ₫6,250 | +57.4% | 6.7M | 244 |
| 2013 | ₫3,050 | ₫4,160 | ₫2,970 | ₫3,970 | +34.6% | 8.6M | 249 |
| 2012 | ₫2,920 | ₫4,500 | ₫2,360 | ₫2,950 | -3.9% | 4.7M | 245 |
| 2011 | ₫4,750 | ₫4,900 | ₫2,650 | ₫3,070 | -34.4% | 72.5K | 133 |
| 2010 | ₫2,990 | ₫5,480 | ₫2,990 | ₫4,680 | n/a | 6.7M | 227 |
KSB monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| November 2026 | ₫12,300 | -3.5% |
| October 2026 | ₫12,750 | -0.4% |
| September 2026 | ₫12,800 | -6.2% |
| August 2026 | ₫13,650 | +4.2% |
| July 2026 | ₫13,100 | -11.8% |
| June 2026 | ₫14,850 | -1.0% |
| May 2026 | ₫15,000 | -6.8% |
| April 2026 | ₫16,100 | +0.3% |
| March 2026 | ₫16,050 | -9.3% |
| February 2026 | ₫17,700 | -0.3% |
| January 2026 | ₫17,750 | +3.8% |
| December 2025 | ₫17,100 | -5.3% |
About the KSB data
Daily bars. 4,048 sessions from Jan 20, 2010 to Nov 13, 2026, one row per HOSE trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 21, 2026 forward, most recent session Oct 23, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are HOSE trading days; minute timestamps are UTC. Prices are in VND. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Jan 20, 2010, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/hose%3AKSB/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on HOSE
- KHP Khanh Hoa Power Joint Stock Company
- KLB Kien Long Commercial Joint Stock Bank
- KMR Mirae Joint Stock Company
- KOS Kosy Joint Stock Company
- L10 Lilama 10 Joint Stock Company
- LAF Long An Food Processing Export Joint Stock Company
- LBM Lam Dong Minerals and Building Materials Joint Stock Company
- LCG Lizen Joint Stock Company
Common questions
KSB share price history
