South Basic Chemicals JSC (HOSE:CSV)
Vietnam · Delayed Price · Currency is VND 21,500
-600 (-2.71%)
At close: Jul 24, 2026
South Basic Chemicals JSC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 10, 2026 | 22,500.00 | 23,300.00 | 22,500.00 | 22,600.00 | 22,600.00 | - | 297,328 |
| Jul 9, 2026 | 22,850.00 | 22,850.00 | 22,600.00 | 22,600.00 | 22,600.00 | -1.31% | 86,286 |
| Jul 8, 2026 | 22,250.00 | 22,900.00 | 22,250.00 | 22,900.00 | 22,900.00 | 1.78% | 160,928 |
| Jul 7, 2026 | 22,450.00 | 22,550.00 | 22,300.00 | 22,500.00 | 22,500.00 | -0.44% | 124,608 |
| Jul 6, 2026 | 23,100.00 | 23,150.00 | 22,150.00 | 22,600.00 | 22,600.00 | -2.16% | 865,061 |
| Jul 3, 2026 | 23,400.00 | 23,400.00 | 23,100.00 | 23,100.00 | 23,100.00 | -1.28% | 146,232 |
| Jul 2, 2026 | 23,450.00 | 23,500.00 | 23,350.00 | 23,400.00 | 23,400.00 | -0.21% | 75,001 |
| Jul 1, 2026 | 23,450.00 | 23,500.00 | 23,250.00 | 23,450.00 | 23,450.00 | 0.86% | 187,755 |
| Jun 30, 2026 | 23,400.00 | 23,750.00 | 23,250.00 | 23,250.00 | 23,250.00 | -1.06% | 154,263 |
| Jun 29, 2026 | 23,150.00 | 23,500.00 | 23,150.00 | 23,500.00 | 23,500.00 | 0.43% | 70,353 |
| Jun 26, 2026 | 23,600.00 | 23,600.00 | 23,100.00 | 23,400.00 | 23,400.00 | - | 159,272 |
| Jun 25, 2026 | 23,700.00 | 23,950.00 | 23,400.00 | 23,400.00 | 23,400.00 | -1.47% | 168,432 |
| Jun 24, 2026 | 23,900.00 | 24,100.00 | 23,650.00 | 23,750.00 | 23,750.00 | -0.63% | 146,187 |
| Jun 23, 2026 | 23,800.00 | 24,300.00 | 23,800.00 | 23,900.00 | 23,900.00 | -1.65% | 260,812 |
| Jun 22, 2026 | 24,500.00 | 24,500.00 | 24,200.00 | 24,300.00 | 24,300.00 | -0.61% | 398,353 |
| Jun 19, 2026 | 24,500.00 | 24,650.00 | 24,000.00 | 24,450.00 | 24,450.00 | -0.81% | 178,168 |
| Jun 18, 2026 | 25,000.00 | 25,400.00 | 24,400.00 | 24,650.00 | 24,650.00 | -0.80% | 262,935 |
| Jun 17, 2026 | 24,300.00 | 24,850.00 | 24,250.00 | 24,850.00 | 24,850.00 | 2.47% | 598,275 |
| Jun 16, 2026 | 24,000.00 | 24,300.00 | 23,800.00 | 24,250.00 | 24,250.00 | 1.46% | 244,303 |
| Jun 15, 2026 | 23,900.00 | 24,100.00 | 23,850.00 | 23,900.00 | 23,900.00 | - | 149,543 |
| Jun 12, 2026 | 24,150.00 | 24,150.00 | 23,900.00 | 23,900.00 | 23,900.00 | -0.21% | 409,215 |
| Jun 11, 2026 | 23,600.00 | 23,950.00 | 23,500.00 | 23,950.00 | 23,950.00 | 0.63% | 171,542 |
| Jun 10, 2026 | 23,850.00 | 23,900.00 | 22,350.00 | 23,800.00 | 23,800.00 | -0.83% | 153,471 |
| Jun 9, 2026 | 23,900.00 | 24,100.00 | 23,750.00 | 24,000.00 | 24,000.00 | 0.63% | 411,026 |
| Jun 8, 2026 | 24,500.00 | 24,500.00 | 23,800.00 | 23,850.00 | 23,850.00 | -2.85% | 220,299 |
| Jun 5, 2026 | 24,500.00 | 24,700.00 | 24,500.00 | 24,550.00 | 24,550.00 | -0.20% | 63,392 |
| Jun 4, 2026 | 24,450.00 | 25,050.00 | 24,450.00 | 24,600.00 | 24,600.00 | 0.41% | 106,826 |
| Jun 3, 2026 | 24,350.00 | 24,500.00 | 24,100.00 | 24,500.00 | 24,500.00 | -0.81% | 321,041 |
| Jun 2, 2026 | 24,750.00 | 25,000.00 | 24,700.00 | 24,700.00 | 24,700.00 | -0.40% | 137,526 |
| Jun 1, 2026 | 24,700.00 | 25,000.00 | 24,700.00 | 24,800.00 | 24,800.00 | 0.40% | 149,834 |
| May 29, 2026 | 25,550.00 | 25,550.00 | 24,550.00 | 24,700.00 | 24,700.00 | -2.76% | 791,528 |
| May 28, 2026 | 25,450.00 | 25,600.00 | 25,400.00 | 25,400.00 | 25,400.00 | -0.78% | 166,894 |
| May 27, 2026 | 25,550.00 | 25,650.00 | 25,400.00 | 25,600.00 | 25,600.00 | 0.20% | 200,499 |
| May 26, 2026 | 25,900.00 | 25,900.00 | 25,500.00 | 25,550.00 | 25,550.00 | -0.58% | 240,265 |
| May 25, 2026 | 25,800.00 | 25,900.00 | 25,600.00 | 25,700.00 | 25,700.00 | -0.39% | 120,891 |
| May 22, 2026 | 25,650.00 | 26,000.00 | 25,600.00 | 25,800.00 | 25,800.00 | 0.39% | 229,930 |
| May 21, 2026 | 25,800.00 | 25,800.00 | 25,550.00 | 25,700.00 | 25,700.00 | -0.39% | 145,566 |
| May 20, 2026 | 26,200.00 | 26,250.00 | 25,100.00 | 25,800.00 | 25,800.00 | -1.53% | 530,659 |
| May 19, 2026 | 26,700.00 | 26,700.00 | 26,150.00 | 26,200.00 | 26,200.00 | -1.13% | 261,952 |
| May 18, 2026 | 26,100.00 | 27,000.00 | 26,000.00 | 26,500.00 | 26,500.00 | 1.53% | 729,408 |