South Basic Chemicals JSC (HOSE:CSV)
Vietnam · Delayed Price · Currency is VND 27,700
-400 (-1.42%)
At close: Mar 20, 2026
South Basic Chemicals JSC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 23, 2026 | 27,100.00 | 27,550.00 | 25,800.00 | 25,800.00 | 25,800.00 | -6.86% | 1,495,187 |
| Mar 20, 2026 | 27,900.00 | 28,500.00 | 27,700.00 | 27,700.00 | 27,700.00 | -1.42% | 599,881 |
| Mar 19, 2026 | 28,800.00 | 28,800.00 | 28,000.00 | 28,100.00 | 28,100.00 | -2.60% | 823,452 |
| Mar 18, 2026 | 29,100.00 | 29,150.00 | 28,000.00 | 28,850.00 | 28,850.00 | 4.91% | 1,441,891 |
| Mar 17, 2026 | 27,900.00 | 28,300.00 | 26,850.00 | 27,500.00 | 27,500.00 | -1.43% | 1,220,005 |
| Mar 16, 2026 | 28,200.00 | 29,000.00 | 27,400.00 | 27,900.00 | 27,900.00 | -2.28% | 1,258,978 |
| Mar 13, 2026 | 29,500.00 | 30,300.00 | 28,350.00 | 28,550.00 | 28,550.00 | -3.22% | 1,419,269 |
| Mar 12, 2026 | 28,950.00 | 29,950.00 | 28,800.00 | 29,500.00 | 29,500.00 | 2.43% | 1,390,957 |
| Mar 11, 2026 | 28,500.00 | 29,150.00 | 27,850.00 | 28,800.00 | 28,800.00 | 1.59% | 948,363 |
| Mar 10, 2026 | 28,300.00 | 29,500.00 | 27,050.00 | 28,350.00 | 28,350.00 | 1.80% | 1,960,728 |
| Mar 9, 2026 | 29,700.00 | 31,450.00 | 27,850.00 | 27,850.00 | 27,850.00 | -6.86% | 2,536,296 |
| Mar 6, 2026 | 31,250.00 | 32,500.00 | 29,600.00 | 29,900.00 | 29,900.00 | -5.08% | 1,756,022 |
| Mar 5, 2026 | 32,500.00 | 32,500.00 | 31,150.00 | 31,500.00 | 31,500.00 | -2.93% | 1,611,673 |
| Mar 4, 2026 | 34,500.00 | 34,500.00 | 31,850.00 | 32,450.00 | 32,450.00 | -5.12% | 3,352,599 |
| Mar 3, 2026 | 34,400.00 | 34,500.00 | 32,950.00 | 34,200.00 | 34,200.00 | 1.03% | 3,067,075 |
| Mar 2, 2026 | 31,850.00 | 33,850.00 | 31,800.00 | 33,850.00 | 33,850.00 | 6.95% | 4,871,377 |
| Feb 27, 2026 | 30,350.00 | 31,850.00 | 30,300.00 | 31,650.00 | 31,650.00 | 4.28% | 1,754,861 |
| Feb 26, 2026 | 30,850.00 | 31,300.00 | 30,050.00 | 30,350.00 | 30,350.00 | -1.62% | 796,197 |
| Feb 25, 2026 | 31,000.00 | 31,300.00 | 30,800.00 | 30,850.00 | 30,850.00 | - | 674,694 |
| Feb 24, 2026 | 30,000.00 | 31,500.00 | 29,850.00 | 30,850.00 | 30,850.00 | 3.52% | 1,332,334 |
| Feb 23, 2026 | 29,250.00 | 30,150.00 | 29,200.00 | 29,800.00 | 29,800.00 | 2.76% | 525,534 |
| Feb 13, 2026 | 29,250.00 | 29,250.00 | 29,000.00 | 29,000.00 | 29,000.00 | -0.85% | 268,794 |
| Feb 12, 2026 | 28,950.00 | 29,450.00 | 28,950.00 | 29,250.00 | 29,250.00 | 1.21% | 232,814 |
| Feb 11, 2026 | 28,550.00 | 28,950.00 | 28,550.00 | 28,900.00 | 28,900.00 | 1.23% | 235,869 |
| Feb 10, 2026 | 28,950.00 | 29,400.00 | 28,200.00 | 28,550.00 | 28,550.00 | -1.55% | 689,976 |
| Feb 9, 2026 | 29,550.00 | 29,800.00 | 28,850.00 | 29,000.00 | 29,000.00 | -1.69% | 316,916 |
| Feb 6, 2026 | 30,200.00 | 30,500.00 | 29,500.00 | 29,500.00 | 29,500.00 | -3.28% | 549,482 |
| Feb 5, 2026 | 30,550.00 | 31,350.00 | 29,800.00 | 30,500.00 | 30,500.00 | 0.83% | 1,163,899 |
| Feb 4, 2026 | 30,000.00 | 30,550.00 | 29,900.00 | 30,250.00 | 30,250.00 | 1.68% | 673,113 |
| Feb 3, 2026 | 29,300.00 | 29,950.00 | 29,100.00 | 29,750.00 | 29,750.00 | 2.23% | 658,978 |
| Feb 2, 2026 | 28,800.00 | 29,200.00 | 28,650.00 | 29,100.00 | 29,100.00 | 1.39% | 544,113 |
| Jan 30, 2026 | 28,950.00 | 29,300.00 | 28,700.00 | 28,700.00 | 28,700.00 | 0.53% | 648,262 |
| Jan 29, 2026 | 28,600.00 | 29,050.00 | 28,250.00 | 28,550.00 | 28,550.00 | -0.87% | 513,906 |
| Jan 28, 2026 | 29,350.00 | 29,450.00 | 28,600.00 | 28,800.00 | 28,800.00 | -1.20% | 675,661 |
| Jan 27, 2026 | 28,650.00 | 29,250.00 | 28,550.00 | 29,150.00 | 29,150.00 | 1.04% | 557,931 |
| Jan 26, 2026 | 30,700.00 | 30,700.00 | 28,600.00 | 28,850.00 | 28,850.00 | -6.03% | 1,700,098 |
| Jan 23, 2026 | 32,050.00 | 32,050.00 | 30,650.00 | 30,700.00 | 30,700.00 | -4.21% | 1,013,908 |
| Jan 22, 2026 | 32,400.00 | 33,450.00 | 31,750.00 | 32,050.00 | 32,050.00 | 0.79% | 2,403,160 |
| Jan 21, 2026 | 30,500.00 | 32,050.00 | 30,050.00 | 31,800.00 | 31,800.00 | 3.08% | 2,081,830 |
| Jan 20, 2026 | 30,600.00 | 31,600.00 | 30,600.00 | 30,850.00 | 30,850.00 | 0.82% | 860,560 |
| Jan 19, 2026 | 30,900.00 | 31,450.00 | 30,550.00 | 30,600.00 | 30,600.00 | -0.97% | 767,434 |
| Jan 16, 2026 | 31,700.00 | 32,250.00 | 30,900.00 | 30,900.00 | 30,900.00 | -4.63% | 1,609,501 |
| Jan 15, 2026 | 32,600.00 | 32,800.00 | 31,800.00 | 32,400.00 | 32,400.00 | 5.02% | 2,055,556 |
| Jan 14, 2026 | 28,850.00 | 30,850.00 | 28,600.00 | 30,850.00 | 30,850.00 | 6.93% | 1,972,849 |
| Jan 13, 2026 | 28,650.00 | 28,850.00 | 28,150.00 | 28,850.00 | 28,850.00 | 0.87% | 665,141 |
| Jan 12, 2026 | 28,500.00 | 29,000.00 | 28,450.00 | 28,600.00 | 28,600.00 | 0.53% | 525,522 |
| Jan 9, 2026 | 28,400.00 | 28,850.00 | 28,150.00 | 28,450.00 | 28,450.00 | 1.25% | 376,651 |
| Jan 8, 2026 | 29,100.00 | 29,250.00 | 28,100.00 | 28,100.00 | 28,100.00 | 2.00% | 751,199 |
| Jan 7, 2026 | 26,950.00 | 27,650.00 | 26,950.00 | 27,550.00 | 27,550.00 | 2.23% | 426,542 |
| Jan 6, 2026 | 27,450.00 | 27,450.00 | 26,750.00 | 26,950.00 | 26,950.00 | 0.56% | 256,979 |