South Basic Chemicals JSC (HOSE:CSV)
Vietnam
· Delayed Price · Currency is VND 30,550
-350 (-1.13%)
At close: Dec 5, 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 |