South Basic Chemicals JSC (HOSE:CSV)
Vietnam
· Delayed Price · Currency is VND 29,900
-1,600 (-5.08%)
At close: Mar 6, 2026
South Basic Chemicals JSC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Feb 11, 2026 | 28,550.00 | 28,950.00 | 28,550.00 | 28,900.00 | 28,900.00 | 1.23% | 235,869 |
| Feb 10, 2026 | 28,950.00 | 29,400.00 | 28,200.00 | 28,550.00 | 28,550.00 | -1.55% | 689,976 |
| Feb 9, 2026 | 29,550.00 | 29,800.00 | 28,850.00 | 29,000.00 | 29,000.00 | -1.69% | 316,916 |
| Feb 6, 2026 | 30,200.00 | 30,500.00 | 29,500.00 | 29,500.00 | 29,500.00 | -3.28% | 549,482 |
| Feb 5, 2026 | 30,550.00 | 31,350.00 | 29,800.00 | 30,500.00 | 30,500.00 | 0.83% | 1,163,899 |
| Feb 4, 2026 | 30,000.00 | 30,550.00 | 29,900.00 | 30,250.00 | 30,250.00 | 1.68% | 673,113 |
| Feb 3, 2026 | 29,300.00 | 29,950.00 | 29,100.00 | 29,750.00 | 29,750.00 | 2.23% | 658,978 |
| Feb 2, 2026 | 28,800.00 | 29,200.00 | 28,650.00 | 29,100.00 | 29,100.00 | 1.39% | 544,113 |
| Jan 30, 2026 | 28,950.00 | 29,300.00 | 28,700.00 | 28,700.00 | 28,700.00 | 0.53% | 648,262 |
| Jan 29, 2026 | 28,600.00 | 29,050.00 | 28,250.00 | 28,550.00 | 28,550.00 | -0.87% | 513,906 |
| Jan 28, 2026 | 29,350.00 | 29,450.00 | 28,600.00 | 28,800.00 | 28,800.00 | -1.20% | 675,661 |
| Jan 27, 2026 | 28,650.00 | 29,250.00 | 28,550.00 | 29,150.00 | 29,150.00 | 1.04% | 557,931 |
| Jan 26, 2026 | 30,700.00 | 30,700.00 | 28,600.00 | 28,850.00 | 28,850.00 | -6.03% | 1,700,098 |
| Jan 23, 2026 | 32,050.00 | 32,050.00 | 30,650.00 | 30,700.00 | 30,700.00 | -4.21% | 1,013,908 |
| Jan 22, 2026 | 32,400.00 | 33,450.00 | 31,750.00 | 32,050.00 | 32,050.00 | 0.79% | 2,403,160 |
| Jan 21, 2026 | 30,500.00 | 32,050.00 | 30,050.00 | 31,800.00 | 31,800.00 | 3.08% | 2,081,830 |
| Jan 20, 2026 | 30,600.00 | 31,600.00 | 30,600.00 | 30,850.00 | 30,850.00 | 0.82% | 860,560 |
| Jan 19, 2026 | 30,900.00 | 31,450.00 | 30,550.00 | 30,600.00 | 30,600.00 | -0.97% | 767,434 |
| Jan 16, 2026 | 31,700.00 | 32,250.00 | 30,900.00 | 30,900.00 | 30,900.00 | -4.63% | 1,609,501 |
| Jan 15, 2026 | 32,600.00 | 32,800.00 | 31,800.00 | 32,400.00 | 32,400.00 | 5.02% | 2,055,556 |
| Jan 14, 2026 | 28,850.00 | 30,850.00 | 28,600.00 | 30,850.00 | 30,850.00 | 6.93% | 1,972,849 |
| Jan 13, 2026 | 28,650.00 | 28,850.00 | 28,150.00 | 28,850.00 | 28,850.00 | 0.87% | 665,141 |
| Jan 12, 2026 | 28,500.00 | 29,000.00 | 28,450.00 | 28,600.00 | 28,600.00 | 0.53% | 525,522 |
| Jan 9, 2026 | 28,400.00 | 28,850.00 | 28,150.00 | 28,450.00 | 28,450.00 | 1.25% | 376,651 |
| Jan 8, 2026 | 29,100.00 | 29,250.00 | 28,100.00 | 28,100.00 | 28,100.00 | 2.00% | 751,199 |
| Jan 7, 2026 | 26,950.00 | 27,650.00 | 26,950.00 | 27,550.00 | 27,550.00 | 2.23% | 426,542 |
| Jan 6, 2026 | 27,450.00 | 27,450.00 | 26,750.00 | 26,950.00 | 26,950.00 | 0.56% | 256,979 |
| Jan 5, 2026 | 27,300.00 | 27,900.00 | 26,750.00 | 26,800.00 | 26,800.00 | -1.83% | 317,080 |
| Dec 31, 2025 | 28,000.00 | 28,050.00 | 27,300.00 | 27,300.00 | 27,300.00 | -2.15% | 177,133 |
| Dec 30, 2025 | 27,250.00 | 28,300.00 | 27,000.00 | 27,900.00 | 27,900.00 | 2.76% | 597,856 |
| Dec 29, 2025 | 27,000.00 | 27,300.00 | 27,000.00 | 27,150.00 | 27,150.00 | 0.93% | 202,397 |
| Dec 26, 2025 | 27,550.00 | 27,750.00 | 26,600.00 | 26,900.00 | 26,900.00 | -2.89% | 667,045 |
| Dec 25, 2025 | 27,700.00 | 28,150.00 | 27,700.00 | 27,700.00 | 27,700.00 | -1.07% | 310,650 |
| Dec 24, 2025 | 28,300.00 | 28,300.00 | 27,900.00 | 28,000.00 | 28,000.00 | -0.88% | 215,095 |
| Dec 23, 2025 | 28,800.00 | 28,850.00 | 28,250.00 | 28,250.00 | 28,250.00 | -0.88% | 627,097 |
| Dec 22, 2025 | 28,400.00 | 28,500.00 | 28,200.00 | 28,500.00 | 28,500.00 | 1.79% | 278,986 |
| Dec 19, 2025 | 27,950.00 | 28,900.00 | 27,700.00 | 28,000.00 | 28,000.00 | 0.18% | 466,579 |
| Dec 18, 2025 | 28,400.00 | 28,450.00 | 27,800.00 | 27,950.00 | 27,950.00 | -1.76% | 273,082 |
| Dec 17, 2025 | 28,750.00 | 28,750.00 | 28,400.00 | 28,450.00 | 28,450.00 | -0.35% | 201,881 |
| Dec 16, 2025 | 28,550.00 | 28,700.00 | 27,550.00 | 28,550.00 | 28,550.00 | - | 543,206 |
| Dec 15, 2025 | 28,400.00 | 28,900.00 | 28,400.00 | 28,550.00 | 28,550.00 | 0.35% | 210,718 |
| Dec 12, 2025 | 29,400.00 | 29,550.00 | 28,300.00 | 28,450.00 | 28,450.00 | -3.56% | 380,048 |
| Dec 11, 2025 | 29,850.00 | 29,850.00 | 29,500.00 | 29,500.00 | 29,500.00 | -0.34% | 190,412 |
| Dec 10, 2025 | 29,950.00 | 29,950.00 | 29,600.00 | 29,600.00 | 29,600.00 | -0.17% | 475,987 |
| Dec 9, 2025 | 30,150.00 | 30,200.00 | 29,550.00 | 29,650.00 | 29,650.00 | -1.66% | 562,519 |
| Dec 8, 2025 | 30,400.00 | 30,550.00 | 30,050.00 | 30,150.00 | 30,150.00 | -1.31% | 254,149 |
| Dec 5, 2025 | 31,000.00 | 31,000.00 | 30,400.00 | 30,550.00 | 30,550.00 | -1.13% | 291,345 |
| Dec 4, 2025 | 30,950.00 | 31,000.00 | 30,700.00 | 30,900.00 | 30,900.00 | 0.32% | 689,583 |
| Dec 3, 2025 | 30,600.00 | 30,900.00 | 30,600.00 | 30,800.00 | 30,800.00 | 0.65% | 336,695 |
| Dec 2, 2025 | 30,400.00 | 30,600.00 | 30,100.00 | 30,600.00 | 30,600.00 | 0.49% | 221,409 |
| Dec 1, 2025 | 30,450.00 | 30,700.00 | 30,300.00 | 30,450.00 | 30,450.00 | - | 191,232 |
| Nov 28, 2025 | 30,500.00 | 30,850.00 | 29,550.00 | 30,450.00 | 30,450.00 | -0.33% | 228,935 |
| Nov 27, 2025 | 30,900.00 | 31,250.00 | 30,500.00 | 30,550.00 | 30,550.00 | -0.65% | 310,183 |
| Nov 26, 2025 | 30,200.00 | 30,750.00 | 30,150.00 | 30,750.00 | 30,750.00 | 2.16% | 304,630 |
| Nov 25, 2025 | 31,050.00 | 31,300.00 | 30,100.00 | 30,100.00 | 30,100.00 | -3.99% | 694,667 |
| Nov 24, 2025 | 31,400.00 | 31,700.00 | 31,250.00 | 31,350.00 | 31,350.00 | - | 295,464 |
| Nov 21, 2025 | 31,800.00 | 31,800.00 | 31,050.00 | 31,350.00 | 31,350.00 | -1.42% | 490,874 |
| Nov 20, 2025 | 32,000.00 | 32,250.00 | 31,400.00 | 31,800.00 | 31,800.00 | -0.63% | 356,534 |
| Nov 19, 2025 | 32,600.00 | 33,200.00 | 31,600.00 | 32,000.00 | 32,000.00 | -1.54% | 1,560,515 |
| Nov 18, 2025 | 31,950.00 | 32,500.00 | 31,400.00 | 32,500.00 | 32,500.00 | 2.36% | 979,603 |
| Nov 17, 2025 | 31,900.00 | 32,400.00 | 31,100.00 | 31,750.00 | 31,750.00 | -0.31% | 1,138,841 |
| Nov 14, 2025 | 32,100.00 | 32,400.00 | 31,750.00 | 31,850.00 | 31,850.00 | -0.78% | 392,795 |
| Nov 13, 2025 | 30,550.00 | 32,550.00 | 30,500.00 | 32,100.00 | 32,100.00 | 5.42% | 2,409,944 |
| Nov 12, 2025 | 30,000.00 | 30,450.00 | 29,950.00 | 30,450.00 | 30,450.00 | 2.35% | 480,957 |
| Nov 11, 2025 | 30,000.00 | 30,200.00 | 29,700.00 | 29,750.00 | 29,750.00 | -0.67% | 619,135 |
| Nov 10, 2025 | 30,800.00 | 31,150.00 | 29,950.00 | 29,950.00 | 29,950.00 | -3.70% | 534,648 |
| Nov 7, 2025 | 32,100.00 | 32,200.00 | 30,800.00 | 31,100.00 | 31,100.00 | -3.12% | 721,902 |
| Nov 6, 2025 | 31,800.00 | 33,050.00 | 31,600.00 | 32,100.00 | 32,100.00 | 0.94% | 1,016,747 |
| Nov 5, 2025 | 30,950.00 | 31,850.00 | 30,900.00 | 31,800.00 | 31,800.00 | 2.58% | 552,056 |
| Nov 4, 2025 | 30,900.00 | 31,550.00 | 29,500.00 | 31,000.00 | 31,000.00 | -0.32% | 1,111,684 |
| Nov 3, 2025 | 31,950.00 | 32,250.00 | 31,100.00 | 31,100.00 | 31,100.00 | -2.66% | 668,747 |
| Oct 31, 2025 | 31,600.00 | 32,500.00 | 31,500.00 | 31,950.00 | 31,950.00 | 1.43% | 1,348,581 |
| Oct 30, 2025 | 31,250.00 | 31,800.00 | 31,000.00 | 31,500.00 | 31,500.00 | 0.80% | 584,220 |
| Oct 29, 2025 | 31,300.00 | 31,800.00 | 31,100.00 | 31,250.00 | 31,250.00 | 0.81% | 651,687 |
| Oct 28, 2025 | 29,100.00 | 31,000.00 | 29,100.00 | 31,000.00 | 31,000.00 | 6.53% | 1,446,174 |
| Oct 27, 2025 | 29,300.00 | 29,450.00 | 28,800.00 | 29,100.00 | 29,100.00 | 1.04% | 318,436 |
| Oct 24, 2025 | 28,850.00 | 29,300.00 | 28,650.00 | 28,800.00 | 28,800.00 | -1.03% | 872,767 |
| Oct 23, 2025 | 29,300.00 | 29,800.00 | 29,050.00 | 29,100.00 | 29,100.00 | -1.69% | 237,575 |
| Oct 22, 2025 | 29,200.00 | 30,050.00 | 29,000.00 | 29,600.00 | 29,600.00 | 2.42% | 458,233 |
| Oct 21, 2025 | 29,000.00 | 29,000.00 | 28,100.00 | 28,900.00 | 28,900.00 | 2.48% | 645,191 |
| Oct 20, 2025 | 30,450.00 | 30,450.00 | 28,200.00 | 28,200.00 | 28,200.00 | -6.93% | 961,046 |
| Oct 17, 2025 | 30,300.00 | 30,950.00 | 30,050.00 | 30,300.00 | 30,300.00 | 0.66% | 439,581 |
| Oct 16, 2025 | 30,650.00 | 30,650.00 | 30,050.00 | 30,100.00 | 30,100.00 | -1.31% | 1,011,160 |
| Oct 15, 2025 | 31,100.00 | 31,200.00 | 30,400.00 | 30,500.00 | 30,500.00 | -1.61% | 654,435 |
| Oct 14, 2025 | 31,650.00 | 31,700.00 | 30,800.00 | 31,000.00 | 31,000.00 | -1.59% | 567,262 |
| Oct 13, 2025 | 30,700.00 | 32,500.00 | 30,700.00 | 31,500.00 | 31,500.00 | 1.12% | 710,546 |
| Oct 10, 2025 | 31,000.00 | 31,350.00 | 31,000.00 | 31,150.00 | 31,150.00 | 0.48% | 464,088 |
| Oct 9, 2025 | 31,100.00 | 31,300.00 | 30,750.00 | 31,000.00 | 31,000.00 | -0.32% | 374,630 |