South Basic Chemicals JSC (HOSE:CSV)
Vietnam
· Delayed Price · Currency is VND 26,150
-150 (-0.57%)
At close: Apr 28, 2026
South Basic Chemicals JSC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 10, 2026 | 28,300.00 | 29,500.00 | 27,050.00 | 28,350.00 | 28,350.00 | 1.80% | 1,960,728 |
| Mar 9, 2026 | 29,700.00 | 31,450.00 | 27,850.00 | 27,850.00 | 27,850.00 | -6.86% | 2,536,296 |
| 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 |