South Basic Chemicals JSC (HOSE:CSV)
Vietnam · Delayed Price · Currency is VND 33,750
+200 (0.60%)
At close: Aug 28, 2025
South Basic Chemicals JSC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 30, 2025 | 35,650.00 | 36,450.00 | 35,500.00 | 35,850.00 | 35,850.00 | 0.56% | 1,924,775 |
| Jul 29, 2025 | 38,300.00 | 39,300.00 | 35,650.00 | 35,650.00 | 35,650.00 | -6.92% | 5,638,791 |
| Jul 28, 2025 | 37,900.00 | 38,400.00 | 37,600.00 | 38,300.00 | 38,300.00 | 1.32% | 3,081,581 |
| Jul 25, 2025 | 38,200.00 | 38,400.00 | 37,600.00 | 37,800.00 | 37,800.00 | -1.05% | 2,847,335 |
| Jul 24, 2025 | 39,300.00 | 39,300.00 | 37,800.00 | 38,200.00 | 38,200.00 | -1.80% | 2,841,793 |
| Jul 23, 2025 | 36,600.00 | 38,900.00 | 36,250.00 | 38,900.00 | 38,900.00 | 6.87% | 6,361,188 |
| Jul 22, 2025 | 35,850.00 | 37,200.00 | 35,850.00 | 36,400.00 | 36,400.00 | 0.69% | 2,943,883 |
| Jul 21, 2025 | 35,700.00 | 36,500.00 | 35,700.00 | 36,150.00 | 36,150.00 | 1.40% | 1,688,333 |
| Jul 18, 2025 | 36,150.00 | 36,150.00 | 35,600.00 | 35,650.00 | 35,650.00 | -0.97% | 2,050,950 |
| Jul 17, 2025 | 36,100.00 | 36,600.00 | 35,850.00 | 36,000.00 | 36,000.00 | 0.14% | 1,735,586 |
| Jul 16, 2025 | 36,000.00 | 36,100.00 | 35,800.00 | 35,950.00 | 35,950.00 | -0.14% | 1,044,917 |
| Jul 15, 2025 | 36,300.00 | 36,650.00 | 36,000.00 | 36,000.00 | 36,000.00 | - | 2,212,473 |
| Jul 14, 2025 | 35,750.00 | 36,000.00 | 35,300.00 | 36,000.00 | 36,000.00 | 0.70% | 1,464,203 |
| Jul 11, 2025 | 36,200.00 | 36,250.00 | 35,650.00 | 35,750.00 | 35,750.00 | -1.38% | 2,881,921 |
| Jul 10, 2025 | 36,400.00 | 36,700.00 | 36,100.00 | 36,250.00 | 36,250.00 | 0.28% | 994,788 |
| Jul 9, 2025 | 36,700.00 | 36,900.00 | 36,150.00 | 36,150.00 | 36,150.00 | -0.82% | 1,611,555 |
| Jul 8, 2025 | 35,950.00 | 36,700.00 | 35,800.00 | 36,450.00 | 36,450.00 | 1.67% | 1,972,696 |
| Jul 7, 2025 | 36,100.00 | 36,600.00 | 35,800.00 | 35,850.00 | 35,850.00 | 0.28% | 1,457,615 |
| Jul 4, 2025 | 35,700.00 | 36,100.00 | 35,650.00 | 35,750.00 | 35,750.00 | 0.14% | 819,498 |
| Jul 3, 2025 | 36,350.00 | 36,900.00 | 35,600.00 | 35,700.00 | 35,700.00 | -1.79% | 2,615,785 |
| Jul 2, 2025 | 35,800.00 | 36,350.00 | 35,600.00 | 36,350.00 | 36,350.00 | 1.25% | 1,792,127 |
| Jul 1, 2025 | 36,950.00 | 36,950.00 | 35,800.00 | 35,900.00 | 35,900.00 | -2.45% | 1,907,651 |
| Jun 30, 2025 | 35,950.00 | 37,250.00 | 35,950.00 | 36,800.00 | 36,800.00 | 2.65% | 3,158,088 |
| Jun 27, 2025 | 35,150.00 | 36,150.00 | 34,950.00 | 35,850.00 | 35,850.00 | 2.58% | 1,968,788 |
| Jun 26, 2025 | 35,500.00 | 35,500.00 | 34,950.00 | 34,950.00 | 34,950.00 | -1.13% | 1,320,422 |
| Jun 25, 2025 | 35,350.00 | 35,900.00 | 35,350.00 | 35,350.00 | 35,350.00 | 0.14% | 1,298,755 |
| Jun 24, 2025 | 35,200.00 | 35,600.00 | 35,000.00 | 35,300.00 | 35,300.00 | 0.14% | 1,481,144 |
| Jun 23, 2025 | 34,950.00 | 35,800.00 | 34,950.00 | 35,250.00 | 35,250.00 | 0.43% | 1,083,395 |
| Jun 20, 2025 | 35,500.00 | 35,650.00 | 35,050.00 | 35,100.00 | 35,100.00 | -1.13% | 1,099,677 |