Monday, November 11, 2024 4:04:00 AM - Markets closed
VN-INDEX 1,252.56 -7.19/-0.57%
HNX-INDEX 226.88 -0.61/-0.27%
UPCOM-INDEX 92.15 -0.17/-0.18%
South Basic Chemicals Joint Stock Company (CSV : HOSE)
Basic Materials : Commodity Chemicals
36.55 -0.30/-0.81%
3:05:02 PM
Closing price on 12/18/2019
20.60 +0.10/+0.49%
Open 20.60
High 20.85
Low 20.40
Volume 38,240
Split-adjusted Price 7.62

Create Alert at: 34 38 40 ...
CSV Historical Quote
Date Change Open High Low Close Average Adjusted Close Volume  
12/18/2019 +0.10 / +0.49% 20.60 20.85 20.40 20.60 20.69 7.62 38,240
12/17/2019 -0.05 / -0.24% 20.40 20.65 20.40 20.50 20.51 7.58 28,470
12/16/2019 0.00 / 0.00% 20.45 20.80 20.35 20.55 20.42 7.60 41,730
12/13/2019 -0.25 / -1.20% 20.90 20.95 20.50 20.55 20.59 7.60 55,220
12/12/2019 -0.15 / -0.72% 20.70 20.80 20.50 20.80 20.66 7.70 28,510
12/11/2019 0.00 / 0.00% 20.85 21.05 20.85 20.95 20.95 7.75 16,370
12/10/2019 0.00 / 0.00% 20.95 21.20 20.90 20.95 21.01 7.75 33,030
12/9/2019 -0.05 / -0.24% 20.95 21.00 20.85 20.95 20.93 7.75 61,730
12/6/2019 +0.20 / +0.96% 20.80 21.00 20.70 21.00 20.93 7.77 45,430
12/5/2019 -0.10 / -0.48% 20.95 20.95 20.70 20.80 20.83 7.70 68,570
12/4/2019 -0.05 / -0.24% 20.95 21.00 20.80 20.90 20.91 7.73 31,810
12/3/2019 -0.15 / -0.71% 21.00 21.10 20.85 20.95 20.99 7.75 28,540
12/2/2019 +0.10 / +0.48% 21.00 21.35 20.50 21.10 20.98 7.81 63,910
11/29/2019 -0.15 / -0.71% 21.20 21.20 20.95 21.00 21.06 7.77 99,170
11/28/2019 -0.20 / -0.94% 21.35 21.35 21.00 21.15 21.18 7.82 49,480
11/27/2019 -0.05 / -0.23% 21.40 21.40 21.25 21.35 21.30 7.90 60,200
11/26/2019 0.00 / 0.00% 21.50 21.50 21.30 21.40 21.37 7.92 36,960
11/25/2019 +0.15 / +0.71% 21.25 21.45 21.20 21.40 21.35 7.92 24,360
11/22/2019 -0.20 / -0.93% 21.75 21.75 21.25 21.25 21.42 7.86 44,300
11/21/2019 +0.25 / +1.18% 21.30 21.70 21.30 21.45 21.48 7.94 179,130
11/20/2019 -0.10 / -0.47% 21.30 21.35 21.15 21.20 21.27 7.84 36,570
11/19/2019 +0.05 / +0.24% 21.30 21.35 21.15 21.30 21.20 7.88 24,240
11/18/2019 +0.05 / +0.24% 21.20 21.35 21.15 21.25 21.22 7.86 25,310
11/15/2019 -0.05 / -0.24% 21.30 21.35 21.15 21.20 21.24 7.84 16,810
11/14/2019 +0.05 / +0.24% 21.20 21.45 21.20 21.25 21.25 7.86 57,830
11/13/2019 -0.30 / -1.40% 21.50 21.50 21.20 21.20 21.33 7.84 84,710
11/12/2019 +0.15 / +0.70% 21.40 21.50 21.35 21.50 21.42 7.95 51,360
11/11/2019 -0.10 / -0.47% 21.25 21.45 21.20 21.35 21.30 7.90 62,070
11/8/2019 0.00 / 0.00% 21.70 21.70 21.45 21.45 21.52 7.94 123,250
11/7/2019 +0.10 / +0.47% 21.35 21.55 21.30 21.45 21.43 7.94 100,080
CSV News
21/10 CSV: Receiving Operation Registration Certificate of branch
17/09 CSV: Change in the 11th Business Registration Certificate
05/09 CSV: Decision on tax penalty
19/08 CSV: Resolution on the AGM 2024
09/08 CSV: Announcement of the change of listing
Related Companies
Volume Price Change
AAA  1,118,800 8.51 -1.39%
ABS  248,600 3.82 0.53%
APC  1,000 6.60 3.13%
APH  640,300 6.34 -0.16%
APP  13,700 8.20 -4.65%
BMP  120,800 132.00 1.07%
BRC  9,400 13.85 0.00%
BRR  0 18.00 0.00%
Market Update
Last updated at 3:05:02 PM
VN-INDEX 1,252.56 -7.19/-0.57%
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.