South Basic Chemicals JSC (HOSE:CSV)
Vietnam · Delayed Price · Currency is VND 25,800
+100 (0.39%)
At close: May 22, 2026
South Basic Chemicals JSC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 15, 2026 | 26,250.00 | 26,250.00 | 26,000.00 | 26,100.00 | 26,100.00 | -0.19% | 470,771 |
| May 14, 2026 | 26,400.00 | 26,550.00 | 26,100.00 | 26,150.00 | 26,150.00 | -0.76% | 225,340 |
| May 13, 2026 | 26,000.00 | 26,350.00 | 25,800.00 | 26,350.00 | 26,350.00 | 1.54% | 272,299 |
| May 12, 2026 | 25,800.00 | 26,050.00 | 25,500.00 | 25,950.00 | 25,950.00 | 0.39% | 182,340 |
| May 11, 2026 | 26,200.00 | 26,250.00 | 25,850.00 | 25,850.00 | 25,850.00 | -1.34% | 655,379 |
| May 8, 2026 | 26,250.00 | 26,300.00 | 26,100.00 | 26,200.00 | 26,200.00 | -0.19% | 240,836 |
| May 7, 2026 | 26,300.00 | 26,500.00 | 26,250.00 | 26,250.00 | 26,250.00 | -0.19% | 229,100 |
| May 6, 2026 | 26,300.00 | 26,450.00 | 26,000.00 | 26,300.00 | 26,300.00 | 0.57% | 333,391 |
| May 5, 2026 | 26,250.00 | 26,450.00 | 26,000.00 | 26,150.00 | 26,150.00 | -0.38% | 540,207 |
| 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 |