South Basic Chemicals JSC (HOSE:CSV)
Vietnam
· Delayed Price · Currency is VND 30,900
+100 (0.32%)
At close: Dec 4, 2025
South Basic Chemicals JSC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 8, 2025 | 31,450.00 | 31,450.00 | 30,800.00 | 31,100.00 | 31,100.00 | 0.81% | 291,793 |
| Oct 7, 2025 | 31,650.00 | 31,650.00 | 30,800.00 | 30,850.00 | 30,850.00 | -1.28% | 310,776 |
| Oct 6, 2025 | 30,700.00 | 31,350.00 | 30,700.00 | 31,250.00 | 31,250.00 | 2.46% | 337,437 |
| Oct 3, 2025 | 31,400.00 | 31,400.00 | 30,400.00 | 30,500.00 | 30,500.00 | -2.09% | 588,681 |
| Oct 2, 2025 | 31,500.00 | 31,700.00 | 31,100.00 | 31,150.00 | 31,150.00 | -1.11% | 256,144 |
| Oct 1, 2025 | 31,550.00 | 31,900.00 | 31,500.00 | 31,500.00 | 31,500.00 | - | 252,926 |
| Sep 30, 2025 | 32,300.00 | 32,300.00 | 31,100.00 | 31,500.00 | 31,500.00 | -2.48% | 764,521 |
| Sep 29, 2025 | 32,800.00 | 32,900.00 | 32,300.00 | 32,300.00 | 32,300.00 | -1.67% | 450,958 |
| Sep 26, 2025 | 33,350.00 | 33,350.00 | 32,800.00 | 32,850.00 | 32,850.00 | -0.76% | 298,904 |
| Sep 25, 2025 | 32,900.00 | 33,250.00 | 32,900.00 | 33,100.00 | 33,100.00 | 0.61% | 364,549 |
| Sep 24, 2025 | 32,750.00 | 32,900.00 | 32,600.00 | 32,900.00 | 32,900.00 | 0.61% | 261,866 |
| Sep 23, 2025 | 32,850.00 | 33,100.00 | 32,700.00 | 32,700.00 | 32,700.00 | -0.15% | 283,429 |
| Sep 22, 2025 | 33,700.00 | 33,700.00 | 32,500.00 | 32,750.00 | 32,750.00 | -2.09% | 810,848 |
| Sep 19, 2025 | 33,800.00 | 34,000.00 | 33,350.00 | 33,450.00 | 33,450.00 | -1.04% | 450,314 |
| Sep 18, 2025 | 34,500.00 | 34,550.00 | 33,700.00 | 33,800.00 | 33,800.00 | -1.46% | 465,096 |
| Sep 17, 2025 | 33,600.00 | 34,700.00 | 33,600.00 | 34,300.00 | 34,300.00 | 2.08% | 1,946,316 |
| Sep 16, 2025 | 34,300.00 | 34,300.00 | 33,600.00 | 33,600.00 | 33,600.00 | -0.74% | 518,335 |
| Sep 15, 2025 | 33,450.00 | 34,100.00 | 33,350.00 | 33,850.00 | 33,850.00 | 1.65% | 716,673 |
| Sep 12, 2025 | 32,800.00 | 33,500.00 | 32,600.00 | 33,300.00 | 33,300.00 | 2.30% | 677,368 |
| Sep 11, 2025 | 32,800.00 | 32,850.00 | 32,050.00 | 32,550.00 | 32,550.00 | -0.61% | 532,736 |
| Sep 10, 2025 | 33,000.00 | 33,300.00 | 32,750.00 | 32,750.00 | 32,750.00 | -0.76% | 380,068 |
| Sep 9, 2025 | 33,200.00 | 33,300.00 | 32,600.00 | 33,000.00 | 33,000.00 | 0.61% | 557,852 |
| Sep 8, 2025 | 33,800.00 | 34,100.00 | 32,800.00 | 32,800.00 | 32,800.00 | -3.67% | 1,082,230 |
| Sep 5, 2025 | 34,250.00 | 34,600.00 | 34,000.00 | 34,050.00 | 34,050.00 | - | 1,181,688 |
| Sep 4, 2025 | 34,300.00 | 34,300.00 | 33,800.00 | 34,050.00 | 34,050.00 | -0.58% | 859,158 |
| Sep 3, 2025 | 33,400.00 | 34,800.00 | 33,400.00 | 34,250.00 | 34,250.00 | 1.78% | 747,814 |
| Aug 29, 2025 | 33,950.00 | 33,950.00 | 33,650.00 | 33,650.00 | 33,650.00 | -0.30% | 869,406 |
| Aug 28, 2025 | 33,850.00 | 34,000.00 | 33,600.00 | 33,750.00 | 33,750.00 | 0.60% | 400,825 |
| Aug 27, 2025 | 33,500.00 | 33,900.00 | 33,500.00 | 33,550.00 | 33,550.00 | 0.15% | 672,135 |
| Aug 26, 2025 | 32,900.00 | 33,500.00 | 32,900.00 | 33,500.00 | 33,500.00 | 2.13% | 612,968 |
| Aug 25, 2025 | 33,650.00 | 33,800.00 | 32,800.00 | 32,800.00 | 32,800.00 | -2.24% | 604,141 |
| Aug 22, 2025 | 33,650.00 | 34,400.00 | 33,300.00 | 33,550.00 | 33,550.00 | -0.30% | 1,230,393 |
| Aug 21, 2025 | 34,000.00 | 34,350.00 | 33,550.00 | 33,650.00 | 33,650.00 | -2.04% | 1,719,846 |
| Aug 20, 2025 | 35,350.00 | 35,350.00 | 33,300.00 | 34,350.00 | 34,350.00 | -2.97% | 2,024,904 |
| Aug 19, 2025 | 35,600.00 | 36,050.00 | 35,300.00 | 35,400.00 | 35,400.00 | -1.12% | 1,821,658 |
| Aug 18, 2025 | 35,750.00 | 36,600.00 | 35,400.00 | 35,800.00 | 35,800.00 | 0.14% | 1,254,489 |
| Aug 15, 2025 | 36,350.00 | 36,350.00 | 35,650.00 | 35,750.00 | 35,750.00 | -1.52% | 1,969,138 |
| Aug 14, 2025 | 37,050.00 | 37,100.00 | 36,150.00 | 36,300.00 | 36,300.00 | -1.09% | 1,532,675 |
| Aug 13, 2025 | 37,200.00 | 37,350.00 | 36,250.00 | 36,700.00 | 36,700.00 | -0.94% | 2,162,232 |
| Aug 12, 2025 | 36,500.00 | 37,550.00 | 36,400.00 | 37,050.00 | 37,050.00 | 2.07% | 2,848,919 |
| Aug 11, 2025 | 36,450.00 | 36,600.00 | 36,100.00 | 36,300.00 | 36,300.00 | 0.28% | 1,286,472 |
| Aug 8, 2025 | 36,700.00 | 37,300.00 | 36,000.00 | 36,200.00 | 36,200.00 | -0.69% | 2,308,450 |
| Aug 7, 2025 | 36,800.00 | 36,850.00 | 36,200.00 | 36,450.00 | 36,450.00 | 0.28% | 1,036,095 |
| Aug 6, 2025 | 35,700.00 | 37,500.00 | 35,450.00 | 36,350.00 | 36,350.00 | 2.11% | 2,367,313 |
| Aug 5, 2025 | 35,800.00 | 36,200.00 | 34,000.00 | 35,600.00 | 35,600.00 | 0.42% | 2,505,775 |
| Aug 4, 2025 | 35,150.00 | 35,700.00 | 35,150.00 | 35,450.00 | 35,450.00 | 0.42% | 1,080,286 |
| Aug 1, 2025 | 35,650.00 | 35,700.00 | 35,100.00 | 35,300.00 | 35,300.00 | -1.12% | 1,858,680 |
| Jul 31, 2025 | 36,050.00 | 36,200.00 | 35,100.00 | 35,700.00 | 35,700.00 | -0.42% | 1,924,411 |
| Jul 30, 2025 | 35,650.00 | 36,450.00 | 35,500.00 | 35,850.00 | 35,850.00 | 0.56% | 1,924,775 |
| Jul 29, 2025 | 38,300.00 | 39,300.00 | 35,650.00 | 35,650.00 | 35,650.00 | -6.92% | 5,638,791 |
| Jul 28, 2025 | 37,900.00 | 38,400.00 | 37,600.00 | 38,300.00 | 38,300.00 | 1.32% | 3,081,581 |
| Jul 25, 2025 | 38,200.00 | 38,400.00 | 37,600.00 | 37,800.00 | 37,800.00 | -1.05% | 2,847,335 |
| Jul 24, 2025 | 39,300.00 | 39,300.00 | 37,800.00 | 38,200.00 | 38,200.00 | -1.80% | 2,841,793 |
| Jul 23, 2025 | 36,600.00 | 38,900.00 | 36,250.00 | 38,900.00 | 38,900.00 | 6.87% | 6,361,188 |
| Jul 22, 2025 | 35,850.00 | 37,200.00 | 35,850.00 | 36,400.00 | 36,400.00 | 0.69% | 2,943,883 |
| Jul 21, 2025 | 35,700.00 | 36,500.00 | 35,700.00 | 36,150.00 | 36,150.00 | 1.40% | 1,688,333 |
| Jul 18, 2025 | 36,150.00 | 36,150.00 | 35,600.00 | 35,650.00 | 35,650.00 | -0.97% | 2,050,950 |
| Jul 17, 2025 | 36,100.00 | 36,600.00 | 35,850.00 | 36,000.00 | 36,000.00 | 0.14% | 1,735,586 |