South Basic Chemicals JSC (HOSE:CSV)
Vietnam · Delayed Price · Currency is VND 26,250
+300 (1.16%)
At close: May 4, 2026
South Basic Chemicals JSC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 4, 2026 | 26,150.00 | 26,400.00 | 26,150.00 | 26,250.00 | 26,250.00 | 1.16% | 185,482 |
| Apr 29, 2026 | 26,150.00 | 26,150.00 | 25,850.00 | 25,950.00 | 25,950.00 | -0.76% | 595,248 |
| Apr 28, 2026 | 26,600.00 | 26,600.00 | 26,150.00 | 26,150.00 | 26,150.00 | -0.57% | 135,792 |
| Apr 24, 2026 | 26,500.00 | 26,800.00 | 26,300.00 | 26,300.00 | 26,300.00 | -0.75% | 266,972 |
| Apr 23, 2026 | 27,050.00 | 27,150.00 | 26,300.00 | 26,500.00 | 26,500.00 | -1.85% | 705,141 |
| Apr 22, 2026 | 27,100.00 | 27,400.00 | 26,850.00 | 27,000.00 | 27,000.00 | - | 808,854 |
| Apr 21, 2026 | 27,850.00 | 27,850.00 | 27,000.00 | 27,000.00 | 27,000.00 | -2.35% | 507,415 |
| Apr 20, 2026 | 27,700.00 | 27,750.00 | 27,500.00 | 27,650.00 | 27,650.00 | 0.73% | 230,812 |
| Apr 17, 2026 | 27,500.00 | 27,850.00 | 27,350.00 | 27,450.00 | 27,450.00 | -0.18% | 326,301 |
| Apr 16, 2026 | 27,750.00 | 27,900.00 | 27,250.00 | 27,500.00 | 27,500.00 | -0.72% | 470,839 |
| Apr 15, 2026 | 28,500.00 | 28,500.00 | 27,700.00 | 27,700.00 | 27,700.00 | -2.12% | 560,644 |
| Apr 14, 2026 | 28,400.00 | 28,800.00 | 27,950.00 | 28,300.00 | 28,300.00 | -0.18% | 812,796 |
| Apr 13, 2026 | 28,000.00 | 29,000.00 | 28,000.00 | 28,350.00 | 28,350.00 | 2.53% | 1,032,185 |
| Apr 10, 2026 | 27,450.00 | 27,850.00 | 27,350.00 | 27,650.00 | 27,650.00 | 1.10% | 761,729 |
| Apr 9, 2026 | 27,300.00 | 27,650.00 | 27,300.00 | 27,350.00 | 27,350.00 | - | 1,007,470 |
| Apr 8, 2026 | 27,200.00 | 27,450.00 | 27,000.00 | 27,350.00 | 27,350.00 | 2.82% | 493,583 |
| Apr 7, 2026 | 26,950.00 | 27,100.00 | 26,600.00 | 26,600.00 | 26,600.00 | -0.37% | 282,106 |
| Apr 6, 2026 | 27,550.00 | 27,600.00 | 26,700.00 | 26,700.00 | 26,700.00 | -3.09% | 709,209 |
| Apr 3, 2026 | 28,500.00 | 28,500.00 | 27,500.00 | 27,550.00 | 27,550.00 | -2.65% | 639,531 |
| Apr 2, 2026 | 27,100.00 | 28,500.00 | 27,050.00 | 28,300.00 | 28,300.00 | 4.43% | 1,415,479 |
| Apr 1, 2026 | 27,400.00 | 27,700.00 | 27,100.00 | 27,100.00 | 27,100.00 | 0.37% | 548,548 |
| Mar 31, 2026 | 27,100.00 | 27,450.00 | 27,000.00 | 27,000.00 | 27,000.00 | 0.19% | 419,692 |
| Mar 30, 2026 | 27,300.00 | 27,300.00 | 26,650.00 | 26,950.00 | 26,950.00 | -2.00% | 544,257 |
| Mar 27, 2026 | 27,350.00 | 27,700.00 | 27,150.00 | 27,500.00 | 27,500.00 | 0.36% | 517,572 |
| Mar 26, 2026 | 26,400.00 | 28,000.00 | 26,400.00 | 27,400.00 | 27,400.00 | 2.43% | 769,934 |
| Mar 25, 2026 | 26,450.00 | 27,150.00 | 26,350.00 | 26,750.00 | 26,750.00 | 2.10% | 594,520 |
| Mar 24, 2026 | 26,450.00 | 26,550.00 | 25,800.00 | 26,200.00 | 26,200.00 | 1.55% | 770,113 |
| 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 |