South Basic Chemicals JSC (HOSE:CSV)
Vietnam · Delayed Price · Currency is VND 21,950
+250 (1.15%)
At close: Nov 3, 2026
South Basic Chemicals JSC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 3, 2026 | 21,700.00 | 22,150.00 | 21,700.00 | 21,950.00 | 21,950.00 | 1.15% | 524,797 |
| Nov 2, 2026 | 22,500.00 | 22,700.00 | 21,250.00 | 21,700.00 | 21,700.00 | -4.62% | 973,502 |
| Oct 30, 2026 | 23,300.00 | 23,400.00 | 22,750.00 | 22,750.00 | 22,750.00 | -2.36% | 470,605 |
| Oct 29, 2026 | 23,600.00 | 23,700.00 | 23,150.00 | 23,300.00 | 23,300.00 | -1.27% | 522,529 |
| Oct 28, 2026 | 23,250.00 | 24,450.00 | 23,250.00 | 23,600.00 | 23,600.00 | 1.72% | 821,759 |
| Oct 27, 2026 | 23,750.00 | 23,800.00 | 23,200.00 | 23,200.00 | 23,200.00 | -2.73% | 687,789 |
| Oct 26, 2026 | 24,400.00 | 24,400.00 | 23,550.00 | 23,850.00 | 23,850.00 | -2.05% | 766,423 |
| Oct 23, 2026 | 23,750.00 | 24,750.00 | 23,750.00 | 24,350.00 | 24,350.00 | 2.10% | 714,445 |
| Oct 22, 2026 | 23,550.00 | 24,500.00 | 23,350.00 | 23,850.00 | 23,850.00 | 1.71% | 1,201,625 |
| Oct 21, 2026 | 23,800.00 | 24,100.00 | 23,300.00 | 23,450.00 | 23,450.00 | -1.26% | 1,168,440 |
| Oct 20, 2026 | 23,400.00 | 23,950.00 | 23,350.00 | 23,750.00 | 23,750.00 | 1.50% | 839,945 |
| Oct 19, 2026 | 23,200.00 | 23,900.00 | 22,800.00 | 23,400.00 | 23,400.00 | 1.74% | 701,446 |
| Oct 16, 2026 | 23,600.00 | 24,100.00 | 22,850.00 | 23,000.00 | 23,000.00 | -2.54% | 1,061,297 |
| Oct 15, 2026 | 23,900.00 | 24,300.00 | 23,600.00 | 23,600.00 | 23,600.00 | 0.85% | 1,030,117 |
| Oct 14, 2026 | 21,700.00 | 23,400.00 | 21,600.00 | 23,400.00 | 23,400.00 | 6.85% | 1,105,320 |
| Oct 13, 2026 | 22,450.00 | 22,800.00 | 21,800.00 | 21,900.00 | 21,900.00 | -2.88% | 751,235 |
| Oct 12, 2026 | 22,600.00 | 23,450.00 | 22,400.00 | 22,550.00 | 22,550.00 | -0.22% | 684,778 |
| Oct 9, 2026 | 22,000.00 | 23,000.00 | 21,750.00 | 22,600.00 | 22,600.00 | 5.12% | 1,377,546 |
| Oct 8, 2026 | 20,250.00 | 21,500.00 | 20,150.00 | 21,500.00 | 21,500.00 | 6.97% | 1,096,130 |
| Oct 7, 2026 | 19,900.00 | 20,200.00 | 19,800.00 | 20,100.00 | 20,100.00 | 1.52% | 182,006 |
| Oct 6, 2026 | 20,250.00 | 20,250.00 | 19,700.00 | 19,800.00 | 19,800.00 | -1.00% | 176,244 |
| Oct 5, 2026 | 20,000.00 | 20,450.00 | 20,000.00 | 20,000.00 | 20,000.00 | -0.25% | 96,259 |
| Oct 2, 2026 | 19,600.00 | 20,500.00 | 19,600.00 | 20,050.00 | 20,050.00 | 0.50% | 286,515 |
| Oct 1, 2026 | 20,000.00 | 20,050.00 | 19,800.00 | 19,950.00 | 19,950.00 | -0.25% | 387,393 |
| Sep 30, 2026 | 20,050.00 | 20,250.00 | 20,000.00 | 20,000.00 | 20,000.00 | -0.25% | 116,944 |
| Sep 29, 2026 | 20,000.00 | 20,400.00 | 20,000.00 | 20,050.00 | 20,050.00 | - | 130,276 |
| Sep 28, 2026 | 20,300.00 | 20,300.00 | 19,900.00 | 20,050.00 | 20,050.00 | -0.99% | 192,523 |
| Sep 25, 2026 | 20,400.00 | 20,500.00 | 20,250.00 | 20,250.00 | 20,250.00 | -0.74% | 94,081 |
| Sep 24, 2026 | 20,450.00 | 20,700.00 | 20,200.00 | 20,400.00 | 20,400.00 | -0.49% | 185,354 |
| Sep 23, 2026 | 20,700.00 | 20,700.00 | 20,400.00 | 20,500.00 | 20,500.00 | -0.97% | 441,477 |
| Sep 22, 2026 | 20,700.00 | 20,900.00 | 20,500.00 | 20,700.00 | 20,700.00 | - | 188,248 |
| Sep 21, 2026 | 20,850.00 | 21,050.00 | 20,700.00 | 20,700.00 | 20,700.00 | -0.96% | 109,877 |
| Sep 18, 2026 | 20,950.00 | 21,350.00 | 20,800.00 | 20,900.00 | 20,900.00 | - | 176,748 |
| Sep 17, 2026 | 20,750.00 | 21,200.00 | 20,550.00 | 20,900.00 | 20,900.00 | 0.72% | 221,126 |
| Sep 16, 2026 | 20,550.00 | 20,950.00 | 20,550.00 | 20,750.00 | 20,750.00 | -0.24% | 131,530 |
| Sep 15, 2026 | 20,150.00 | 20,800.00 | 20,150.00 | 20,800.00 | 20,800.00 | 2.72% | 468,125 |
| Sep 14, 2026 | 20,800.00 | 20,900.00 | 20,050.00 | 20,250.00 | 20,250.00 | -2.88% | 305,261 |
| Sep 11, 2026 | 21,250.00 | 21,450.00 | 20,750.00 | 20,850.00 | 20,850.00 | -2.11% | 288,051 |
| Sep 10, 2026 | 21,300.00 | 21,650.00 | 21,200.00 | 21,300.00 | 21,300.00 | - | 194,548 |
| Sep 9, 2026 | 21,250.00 | 21,450.00 | 21,200.00 | 21,300.00 | 21,300.00 | -0.23% | 203,381 |
| Sep 8, 2026 | 21,500.00 | 21,500.00 | 21,150.00 | 21,350.00 | 21,350.00 | 0.71% | 562,205 |
| Sep 7, 2026 | 22,000.00 | 22,050.00 | 21,200.00 | 21,200.00 | 21,200.00 | -3.64% | 419,982 |
| Sep 4, 2026 | 22,200.00 | 22,400.00 | 21,900.00 | 22,000.00 | 22,000.00 | 0.46% | 389,095 |
| Sep 3, 2026 | 21,500.00 | 22,450.00 | 21,250.00 | 21,900.00 | 21,900.00 | 1.62% | 493,493 |
| Aug 28, 2026 | 21,600.00 | 21,700.00 | 21,550.00 | 21,550.00 | 21,550.00 | -0.23% | 146,644 |
| Aug 27, 2026 | 21,700.00 | 21,700.00 | 21,500.00 | 21,600.00 | 21,600.00 | - | 101,299 |
| Aug 26, 2026 | 21,450.00 | 22,000.00 | 21,400.00 | 21,600.00 | 21,600.00 | 0.70% | 263,599 |
| Aug 25, 2026 | 21,700.00 | 21,900.00 | 21,400.00 | 21,450.00 | 21,450.00 | -1.38% | 227,322 |
| Aug 24, 2026 | 21,750.00 | 21,900.00 | 21,600.00 | 21,750.00 | 21,750.00 | 0.46% | 465,380 |
| Aug 21, 2026 | 20,950.00 | 21,650.00 | 20,700.00 | 21,650.00 | 21,650.00 | 3.34% | 432,145 |