Monday, July 7, 2025 6:29:04 AM - Markets open
VN-INDEX 1,386.97 +5.01/+0.36%
HNX-INDEX 232.51 +1.58/+0.68%
UPCOM-INDEX 101.17 +0.31/+0.31%
South Basic Chemicals Joint Stock Company (CSV : HOSE)
Basic Materials : Commodity Chemicals
35.75 +0.05/+0.14%
3:09:04 PM
Closing price on 12/12/2016
26.60 -0.30/-1.12%
Open 26.80
High 27.00
Low 26.60
Volume 34,170
Split-adjusted Price 9.57

Create Alert at: 33 37 39 ...
CSV Historical Quote
Date Change Open High Low Close Average Adjusted Close Volume  
12/12/2016 -0.30 / -1.12% 26.80 27.00 26.60 26.60 26.81 9.57 34,170
12/9/2016 0.00 / 0.00% 27.20 27.30 26.80 26.90 27.05 9.68 29,800
12/8/2016 +0.50 / +1.89% 26.10 27.10 26.10 26.90 26.91 9.68 75,430
12/7/2016 0.00 / 0.00% 26.30 26.65 26.10 26.40 26.49 9.50 107,780
12/6/2016 +0.05 / +0.19% 26.80 26.80 26.25 26.40 26.36 9.50 98,440
12/5/2016 +0.05 / +0.19% 26.30 26.60 26.00 26.35 26.40 9.48 83,820
12/2/2016 -0.20 / -0.75% 26.30 26.40 26.20 26.30 26.31 9.47 68,790
12/1/2016 0.00 / 0.00% 26.50 26.60 26.20 26.50 26.48 9.54 35,270
11/30/2016 -0.30 / -1.12% 26.95 26.95 26.20 26.50 26.39 9.54 122,480
11/29/2016 -0.15 / -0.56% 26.95 26.95 26.45 26.80 26.53 9.65 64,650
11/28/2016 -0.20 / -0.74% 27.40 27.40 26.50 26.95 26.77 9.70 103,800
11/25/2016 -0.20 / -0.73% 27.30 27.35 27.10 27.15 27.24 9.77 80,070
11/24/2016 -0.25 / -0.91% 27.50 27.60 27.30 27.35 27.40 9.84 53,730
11/23/2016 +0.20 / +0.73% 27.40 27.70 27.35 27.60 27.58 9.93 61,170
11/22/2016 -0.05 / -0.18% 27.30 27.50 27.30 27.40 27.42 9.86 58,610
11/21/2016 +0.45 / +1.67% 27.20 27.50 27.10 27.45 27.34 9.88 106,980
11/18/2016 -0.40 / -1.46% 27.35 27.50 27.00 27.00 27.20 9.72 107,630
11/17/2016 -0.25 / -0.90% 27.75 27.75 27.35 27.40 27.51 9.86 61,500
11/16/2016 -0.15 / -0.54% 27.95 27.95 27.65 27.65 27.72 9.95 79,360
11/15/2016 +0.15 / +0.54% 27.80 28.00 27.60 27.80 27.76 10.01 95,470
11/14/2016 +0.40 / +1.47% 27.20 27.90 27.10 27.65 27.53 9.95 209,960
11/11/2016 +0.05 / +0.18% 27.40 27.40 27.20 27.25 27.22 9.81 91,350
11/10/2016 +0.40 / +1.49% 27.00 27.50 26.70 27.20 27.02 9.79 188,820
11/9/2016 -0.05 / -0.19% 26.85 26.85 25.60 26.80 26.21 9.65 232,700
11/8/2016 -0.05 / -0.19% 27.10 27.10 26.70 26.85 26.82 9.66 43,170
11/7/2016 +0.90 / +3.46% 26.00 27.25 26.00 26.90 26.85 9.68 128,700
11/4/2016 -0.20 / -0.76% 26.20 26.40 26.00 26.00 26.15 9.36 202,430
11/3/2016 -1.10 / -4.03% 27.30 27.30 26.20 26.20 26.67 9.43 208,550
11/2/2016 -0.80 / -2.85% 27.15 27.70 27.15 27.30 27.45 9.83 113,920
11/1/2016 -0.10 / -0.35% 28.20 28.30 28.00 28.10 28.13 10.11 267,200
CSV News
26/04 CSV: BOD resolution on holding 2024 AGM
25/04 CSV: Explanation of the fluctuation in after-tax profit in Quarter 1.2025
24/04 CSV: Explanation for Quarter 1.2025 separate financial statements
24/04 CSV: Minutes & Resolution of the 2025 AGM
15/04 CSV: BOD resolution dated April 14, 2025
Related Companies
Volume Price Change
AAA  1,315,100 7.21 0.14%
ABS  203,600 3.56 0.00%
APC  3,800 7.90 0.00%
APH  377,300 6.19 1.14%
APP  207,000 6.20 8.77%
BMP  93,000 139.00 -0.29%
BRC  22,400 14.25 0.00%
BRR  0 19.80 0.00%
Market Update
Last updated at 3:10:01 PM
VN-INDEX 1,386.97 +5.01/+0.36%
Real-time chart
Top 5 Actives
Top 5 Gainers
Top 5 Losers
We continuously improve our services, here are the latest updates...
Portfolio
Allow you to monitor a customised group of securities. You can set up multiple Portfolios to help you better manage your investments.
Trigger Alerts
Get up-to-date alerts delivered directly to your email address.
Stock Screener
Allow you to filter the market and find exactly what sort of company you are looking for.
Live Terminal
Get instant access to FREE REAL-TIME streaming quotes for hundreds of stocks from HOSE, HNX and UPCOM exchanges.