South Basic Chemicals JSC (HOSE:CSV)
Vietnam · Delayed Price · Currency is VND 31,150
+150 (0.48%)
At close: Oct 10, 2025
South Basic Chemicals JSC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 10, 2025 | 31,000.00 | 31,350.00 | 31,000.00 | 31,150.00 | 31,150.00 | 0.48% | 464,088 |
| Oct 9, 2025 | 31,100.00 | 31,300.00 | 30,750.00 | 31,000.00 | 31,000.00 | -0.32% | 374,630 |
| Oct 8, 2025 | 31,450.00 | 31,450.00 | 30,800.00 | 31,100.00 | 31,100.00 | 0.81% | 291,793 |
| Oct 7, 2025 | 31,650.00 | 31,650.00 | 30,800.00 | 30,850.00 | 30,850.00 | -1.28% | 310,776 |
| Oct 6, 2025 | 30,700.00 | 31,350.00 | 30,700.00 | 31,250.00 | 31,250.00 | 2.46% | 337,437 |
| Oct 3, 2025 | 31,400.00 | 31,400.00 | 30,400.00 | 30,500.00 | 30,500.00 | -2.09% | 588,681 |
| Oct 2, 2025 | 31,500.00 | 31,700.00 | 31,100.00 | 31,150.00 | 31,150.00 | -1.11% | 256,144 |
| Oct 1, 2025 | 31,550.00 | 31,900.00 | 31,500.00 | 31,500.00 | 31,500.00 | - | 252,926 |
| Sep 30, 2025 | 32,300.00 | 32,300.00 | 31,100.00 | 31,500.00 | 31,500.00 | -2.48% | 764,521 |
| Sep 29, 2025 | 32,800.00 | 32,900.00 | 32,300.00 | 32,300.00 | 32,300.00 | -1.67% | 450,958 |
| Sep 26, 2025 | 33,350.00 | 33,350.00 | 32,800.00 | 32,850.00 | 32,850.00 | -0.76% | 298,904 |
| Sep 25, 2025 | 32,900.00 | 33,250.00 | 32,900.00 | 33,100.00 | 33,100.00 | 0.61% | 364,549 |
| Sep 24, 2025 | 32,750.00 | 32,900.00 | 32,600.00 | 32,900.00 | 32,900.00 | 0.61% | 261,866 |
| Sep 23, 2025 | 32,850.00 | 33,100.00 | 32,700.00 | 32,700.00 | 32,700.00 | -0.15% | 283,429 |
| Sep 22, 2025 | 33,700.00 | 33,700.00 | 32,500.00 | 32,750.00 | 32,750.00 | -2.09% | 810,848 |
| Sep 19, 2025 | 33,800.00 | 34,000.00 | 33,350.00 | 33,450.00 | 33,450.00 | -1.04% | 450,314 |
| Sep 18, 2025 | 34,500.00 | 34,550.00 | 33,700.00 | 33,800.00 | 33,800.00 | -1.46% | 465,096 |
| Sep 17, 2025 | 33,600.00 | 34,700.00 | 33,600.00 | 34,300.00 | 34,300.00 | 2.08% | 1,946,316 |
| Sep 16, 2025 | 34,300.00 | 34,300.00 | 33,600.00 | 33,600.00 | 33,600.00 | -0.74% | 518,335 |
| Sep 15, 2025 | 33,450.00 | 34,100.00 | 33,350.00 | 33,850.00 | 33,850.00 | 1.65% | 716,673 |
| Sep 12, 2025 | 32,800.00 | 33,500.00 | 32,600.00 | 33,300.00 | 33,300.00 | 2.30% | 677,368 |
| Sep 11, 2025 | 32,800.00 | 32,850.00 | 32,050.00 | 32,550.00 | 32,550.00 | -0.61% | 532,736 |
| Sep 10, 2025 | 33,000.00 | 33,300.00 | 32,750.00 | 32,750.00 | 32,750.00 | -0.76% | 380,068 |
| Sep 9, 2025 | 33,200.00 | 33,300.00 | 32,600.00 | 33,000.00 | 33,000.00 | 0.61% | 557,852 |
| Sep 8, 2025 | 33,800.00 | 34,100.00 | 32,800.00 | 32,800.00 | 32,800.00 | -3.67% | 1,082,230 |
| Sep 5, 2025 | 34,250.00 | 34,600.00 | 34,000.00 | 34,050.00 | 34,050.00 | - | 1,181,688 |
| Sep 4, 2025 | 34,300.00 | 34,300.00 | 33,800.00 | 34,050.00 | 34,050.00 | -0.58% | 859,158 |
| Sep 3, 2025 | 33,400.00 | 34,800.00 | 33,400.00 | 34,250.00 | 34,250.00 | 1.78% | 747,814 |
| Aug 29, 2025 | 33,950.00 | 33,950.00 | 33,650.00 | 33,650.00 | 33,650.00 | -0.30% | 869,406 |
| Aug 28, 2025 | 33,850.00 | 34,000.00 | 33,600.00 | 33,750.00 | 33,750.00 | 0.60% | 400,825 |
| Aug 27, 2025 | 33,500.00 | 33,900.00 | 33,500.00 | 33,550.00 | 33,550.00 | 0.15% | 672,135 |
| Aug 26, 2025 | 32,900.00 | 33,500.00 | 32,900.00 | 33,500.00 | 33,500.00 | 2.13% | 612,968 |
| Aug 25, 2025 | 33,650.00 | 33,800.00 | 32,800.00 | 32,800.00 | 32,800.00 | -2.24% | 604,141 |
| Aug 22, 2025 | 33,650.00 | 34,400.00 | 33,300.00 | 33,550.00 | 33,550.00 | -0.30% | 1,230,393 |
| Aug 21, 2025 | 34,000.00 | 34,350.00 | 33,550.00 | 33,650.00 | 33,650.00 | -2.04% | 1,719,846 |
| Aug 20, 2025 | 35,350.00 | 35,350.00 | 33,300.00 | 34,350.00 | 34,350.00 | -2.97% | 2,024,904 |
| Aug 19, 2025 | 35,600.00 | 36,050.00 | 35,300.00 | 35,400.00 | 35,400.00 | -1.12% | 1,821,658 |
| Aug 18, 2025 | 35,750.00 | 36,600.00 | 35,400.00 | 35,800.00 | 35,800.00 | 0.14% | 1,254,489 |
| Aug 15, 2025 | 36,350.00 | 36,350.00 | 35,650.00 | 35,750.00 | 35,750.00 | -1.52% | 1,969,138 |
| Aug 14, 2025 | 37,050.00 | 37,100.00 | 36,150.00 | 36,300.00 | 36,300.00 | -1.09% | 1,532,675 |
| Aug 13, 2025 | 37,200.00 | 37,350.00 | 36,250.00 | 36,700.00 | 36,700.00 | -0.94% | 2,162,232 |
| Aug 12, 2025 | 36,500.00 | 37,550.00 | 36,400.00 | 37,050.00 | 37,050.00 | 2.07% | 2,848,919 |
| Aug 11, 2025 | 36,450.00 | 36,600.00 | 36,100.00 | 36,300.00 | 36,300.00 | 0.28% | 1,286,472 |
| Aug 8, 2025 | 36,700.00 | 37,300.00 | 36,000.00 | 36,200.00 | 36,200.00 | -0.69% | 2,308,450 |
| Aug 7, 2025 | 36,800.00 | 36,850.00 | 36,200.00 | 36,450.00 | 36,450.00 | 0.28% | 1,036,095 |
| Aug 6, 2025 | 35,700.00 | 37,500.00 | 35,450.00 | 36,350.00 | 36,350.00 | 2.11% | 2,367,313 |
| Aug 5, 2025 | 35,800.00 | 36,200.00 | 34,000.00 | 35,600.00 | 35,600.00 | 0.42% | 2,505,775 |
| Aug 4, 2025 | 35,150.00 | 35,700.00 | 35,150.00 | 35,450.00 | 35,450.00 | 0.42% | 1,080,286 |
| Aug 1, 2025 | 35,650.00 | 35,700.00 | 35,100.00 | 35,300.00 | 35,300.00 | -1.12% | 1,858,680 |
| Jul 31, 2025 | 36,050.00 | 36,200.00 | 35,100.00 | 35,700.00 | 35,700.00 | -0.42% | 1,924,411 |