South Basic Chemicals JSC (HOSE:CSV)
Vietnam · Delayed Price · Currency is VND 29,000
-500 (-1.69%)
At close: Feb 9, 2026
South Basic Chemicals JSC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 5, 2026 | 27,300.00 | 27,900.00 | 26,750.00 | 26,800.00 | 26,800.00 | -1.83% | 317,080 |
| Dec 31, 2025 | 28,000.00 | 28,050.00 | 27,300.00 | 27,300.00 | 27,300.00 | -2.15% | 177,133 |
| Dec 30, 2025 | 27,250.00 | 28,300.00 | 27,000.00 | 27,900.00 | 27,900.00 | 2.76% | 597,856 |
| Dec 29, 2025 | 27,000.00 | 27,300.00 | 27,000.00 | 27,150.00 | 27,150.00 | 0.93% | 202,397 |
| Dec 26, 2025 | 27,550.00 | 27,750.00 | 26,600.00 | 26,900.00 | 26,900.00 | -2.89% | 667,045 |
| Dec 25, 2025 | 27,700.00 | 28,150.00 | 27,700.00 | 27,700.00 | 27,700.00 | -1.07% | 310,650 |
| Dec 24, 2025 | 28,300.00 | 28,300.00 | 27,900.00 | 28,000.00 | 28,000.00 | -0.88% | 215,095 |
| Dec 23, 2025 | 28,800.00 | 28,850.00 | 28,250.00 | 28,250.00 | 28,250.00 | -0.88% | 627,097 |
| Dec 22, 2025 | 28,400.00 | 28,500.00 | 28,200.00 | 28,500.00 | 28,500.00 | 1.79% | 278,986 |
| Dec 19, 2025 | 27,950.00 | 28,900.00 | 27,700.00 | 28,000.00 | 28,000.00 | 0.18% | 466,579 |
| Dec 18, 2025 | 28,400.00 | 28,450.00 | 27,800.00 | 27,950.00 | 27,950.00 | -1.76% | 273,082 |
| Dec 17, 2025 | 28,750.00 | 28,750.00 | 28,400.00 | 28,450.00 | 28,450.00 | -0.35% | 201,881 |
| Dec 16, 2025 | 28,550.00 | 28,700.00 | 27,550.00 | 28,550.00 | 28,550.00 | - | 543,206 |
| Dec 15, 2025 | 28,400.00 | 28,900.00 | 28,400.00 | 28,550.00 | 28,550.00 | 0.35% | 210,718 |
| Dec 12, 2025 | 29,400.00 | 29,550.00 | 28,300.00 | 28,450.00 | 28,450.00 | -3.56% | 380,048 |
| Dec 11, 2025 | 29,850.00 | 29,850.00 | 29,500.00 | 29,500.00 | 29,500.00 | -0.34% | 190,412 |
| Dec 10, 2025 | 29,950.00 | 29,950.00 | 29,600.00 | 29,600.00 | 29,600.00 | -0.17% | 475,987 |
| Dec 9, 2025 | 30,150.00 | 30,200.00 | 29,550.00 | 29,650.00 | 29,650.00 | -1.66% | 562,519 |
| Dec 8, 2025 | 30,400.00 | 30,550.00 | 30,050.00 | 30,150.00 | 30,150.00 | -1.31% | 254,149 |
| Dec 5, 2025 | 31,000.00 | 31,000.00 | 30,400.00 | 30,550.00 | 30,550.00 | -1.13% | 291,345 |
| Dec 4, 2025 | 30,950.00 | 31,000.00 | 30,700.00 | 30,900.00 | 30,900.00 | 0.32% | 689,583 |
| Dec 3, 2025 | 30,600.00 | 30,900.00 | 30,600.00 | 30,800.00 | 30,800.00 | 0.65% | 336,695 |
| Dec 2, 2025 | 30,400.00 | 30,600.00 | 30,100.00 | 30,600.00 | 30,600.00 | 0.49% | 221,409 |
| Dec 1, 2025 | 30,450.00 | 30,700.00 | 30,300.00 | 30,450.00 | 30,450.00 | - | 191,232 |
| Nov 28, 2025 | 30,500.00 | 30,850.00 | 29,550.00 | 30,450.00 | 30,450.00 | -0.33% | 228,935 |