South Basic Chemicals JSC (HOSE:CSV)
Vietnam · Delayed Price · Currency is VND 20,500
-200 (-0.97%)
At close: Sep 23, 2026
South Basic Chemicals JSC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 20, 2026 | 21,150.00 | 21,350.00 | 20,850.00 | 20,950.00 | 20,950.00 | -0.95% | 186,814 |
| Aug 19, 2026 | 21,550.00 | 21,550.00 | 21,000.00 | 21,150.00 | 21,150.00 | -1.40% | 152,362 |
| Aug 18, 2026 | 21,300.00 | 21,600.00 | 21,250.00 | 21,450.00 | 21,450.00 | 1.42% | 247,099 |
| Aug 17, 2026 | 21,450.00 | 21,600.00 | 21,100.00 | 21,150.00 | 21,150.00 | -1.40% | 137,199 |
| Aug 14, 2026 | 21,800.00 | 21,900.00 | 21,450.00 | 21,450.00 | 21,450.00 | -2.05% | 270,054 |
| Aug 13, 2026 | 22,200.00 | 22,400.00 | 21,900.00 | 21,900.00 | 21,900.00 | -1.13% | 300,722 |
| Aug 12, 2026 | 22,350.00 | 22,400.00 | 22,150.00 | 22,150.00 | 22,150.00 | -0.89% | 198,491 |
| Aug 11, 2026 | 22,500.00 | 22,500.00 | 22,100.00 | 22,350.00 | 22,350.00 | - | 560,018 |
| Aug 10, 2026 | 22,100.00 | 22,450.00 | 22,100.00 | 22,350.00 | 22,350.00 | 1.59% | 250,546 |
| Aug 7, 2026 | 22,300.00 | 22,600.00 | 22,000.00 | 22,000.00 | 22,000.00 | -1.12% | 435,297 |
| Aug 6, 2026 | 21,900.00 | 22,600.00 | 21,350.00 | 22,250.00 | 22,250.00 | 2.06% | 948,591 |
| Aug 5, 2026 | 21,800.00 | 22,200.00 | 21,500.00 | 21,800.00 | 21,800.00 | - | 399,024 |
| Aug 4, 2026 | 22,000.00 | 22,100.00 | 21,650.00 | 21,800.00 | 21,800.00 | 0.46% | 278,693 |
| Aug 3, 2026 | 21,400.00 | 22,250.00 | 21,350.00 | 21,700.00 | 21,700.00 | 2.36% | 363,252 |
| Jul 31, 2026 | 21,500.00 | 21,600.00 | 21,200.00 | 21,200.00 | 21,200.00 | -0.24% | 351,116 |
| Jul 30, 2026 | 20,350.00 | 21,450.00 | 20,350.00 | 21,250.00 | 21,250.00 | 4.42% | 371,214 |
| Jul 29, 2026 | 21,000.00 | 21,100.00 | 20,350.00 | 20,350.00 | 20,350.00 | -1.93% | 210,048 |
| Jul 28, 2026 | 19,500.00 | 21,100.00 | 19,250.00 | 20,750.00 | 20,750.00 | 3.75% | 572,305 |
| Jul 27, 2026 | 21,400.00 | 21,750.00 | 20,000.00 | 20,000.00 | 20,000.00 | -6.98% | 546,942 |
| Jul 24, 2026 | 21,950.00 | 22,100.00 | 21,500.00 | 21,500.00 | 21,500.00 | -2.71% | 195,051 |
| Jul 23, 2026 | 21,600.00 | 22,100.00 | 21,050.00 | 22,100.00 | 22,100.00 | 2.08% | 379,736 |
| Jul 22, 2026 | 22,400.00 | 22,700.00 | 21,550.00 | 21,650.00 | 21,650.00 | -1.59% | 404,371 |
| Jul 21, 2026 | 22,500.00 | 22,800.00 | 21,850.00 | 22,000.00 | 22,000.00 | -2.22% | 592,183 |
| Jul 20, 2026 | 23,800.00 | 24,550.00 | 22,500.00 | 22,500.00 | 22,500.00 | -5.46% | 638,100 |
| Jul 17, 2026 | 25,050.00 | 25,100.00 | 23,800.00 | 23,800.00 | 23,800.00 | -4.03% | 420,519 |
| Jul 16, 2026 | 22,900.00 | 24,800.00 | 22,900.00 | 24,800.00 | 24,800.00 | 6.90% | 1,419,313 |
| Jul 15, 2026 | 23,000.00 | 23,550.00 | 22,650.00 | 23,200.00 | 23,200.00 | 2.20% | 667,879 |
| Jul 14, 2026 | 22,750.00 | 22,800.00 | 22,200.00 | 22,700.00 | 22,700.00 | -0.22% | 191,999 |
| Jul 13, 2026 | 22,800.00 | 22,800.00 | 22,000.00 | 22,750.00 | 22,750.00 | 0.66% | 239,103 |