Thursday, January 16, 2025 5:07:24 PM - Markets closed
VN-INDEX 1,242.36 +6.18/+0.50%
HNX-INDEX 220.84 +1.29/+0.59%
UPCOM-INDEX 92.42 +0.15/+0.16%
South Basic Chemicals Joint Stock Company (CSV : HOSE)
Basic Materials : Commodity Chemicals
43.20 +1.20/+2.86%
3:05:01 PM
Closing price on 3/29/2019
30.70 -0.20/-0.65%
Open 30.70
High 30.95
Low 30.40
Volume 77,060
Split-adjusted Price 11.36

Create Alert at: 41 45 47 ...
CSV Historical Quote
Date Change Open High Low Close Average Adjusted Close Volume  
3/29/2019 -0.20 / -0.65% 30.70 30.95 30.40 30.70 30.57 11.36 77,060
3/28/2019 -0.30 / -0.96% 31.20 31.30 30.90 30.90 31.02 11.43 45,390
3/27/2019 +0.20 / +0.65% 31.00 31.25 31.00 31.20 31.12 11.54 47,940
3/26/2019 +0.15 / +0.49% 30.85 31.25 30.75 31.00 30.96 11.47 150,340
3/25/2019 -0.80 / -2.53% 31.45 31.60 30.60 30.85 31.12 11.41 186,530
3/22/2019 -0.15 / -0.47% 32.10 32.10 31.35 31.65 31.59 11.71 110,650
3/21/2019 -0.50 / -1.55% 32.30 32.90 31.80 31.80 32.10 11.76 167,930
3/20/2019 +0.20 / +0.62% 32.00 33.00 31.60 32.30 32.18 11.95 235,250
3/19/2019 +1.10 / +3.55% 31.40 32.80 30.80 32.10 32.00 11.88 339,700
3/18/2019 +0.30 / +0.98% 30.70 31.75 30.50 31.00 31.25 11.47 378,350
3/15/2019 -0.30 / -0.97% 30.55 31.45 30.45 30.70 30.63 11.36 194,840
3/14/2019 -0.25 / -0.80% 31.40 32.25 30.95 31.00 31.53 11.47 211,440
3/13/2019 +2.00 / +6.84% 29.25 31.25 29.20 31.25 30.53 11.56 428,690
3/12/2019 +0.15 / +0.52% 29.10 29.25 29.00 29.25 29.09 10.82 25,300
3/11/2019 -0.10 / -0.34% 28.90 29.15 28.75 29.10 28.91 10.77 34,210
3/8/2019 +0.05 / +0.17% 29.15 29.25 28.90 29.20 29.10 10.80 38,560
3/7/2019 -0.20 / -0.68% 29.35 29.35 28.70 29.15 29.07 10.78 67,660
3/6/2019 +0.45 / +1.56% 29.00 29.35 28.90 29.35 29.14 10.86 39,700
3/5/2019 +0.05 / +0.17% 29.00 29.45 28.85 28.90 29.10 10.69 47,430
3/4/2019 +0.45 / +1.58% 29.80 29.80 28.40 28.85 28.93 10.67 44,760
3/1/2019 +0.10 / +0.35% 28.35 28.70 28.20 28.40 28.32 10.51 47,920
2/28/2019 -0.40 / -1.39% 28.75 28.75 28.20 28.30 28.37 10.47 56,330
2/27/2019 +0.20 / +0.70% 28.50 28.75 28.35 28.70 28.57 10.62 23,070
2/26/2019 -0.25 / -0.87% 28.80 28.80 28.50 28.50 28.60 10.54 57,410
2/25/2019 +0.15 / +0.52% 28.60 28.80 28.60 28.75 28.78 10.64 47,910
2/22/2019 -0.55 / -1.89% 29.00 29.00 28.55 28.60 28.73 10.58 107,140
2/21/2019 -0.45 / -1.52% 29.60 29.60 29.00 29.15 29.09 10.78 134,050
2/20/2019 -0.40 / -1.33% 30.00 30.20 29.60 29.60 29.93 10.95 38,830
2/19/2019 +0.30 / +1.01% 29.70 30.20 29.70 30.00 30.07 11.10 94,960
2/18/2019 +0.60 / +2.06% 29.25 29.70 29.20 29.70 29.44 10.99 44,470
CSV News
15/01 CSV: Change of the time for holding EGM 2025
13/01 CSV: Change in personnel
13/01 CSV: BOD resolution dated January 09, 2025
06/01 CSV: Change in Personnel
02/01 CSV: BOD resolution dated December 30, 2024
Related Companies
Volume Price Change
AAA  680,400 8.40 1.20%
ABS  56,700 4.43 -1.34%
APC  200 6.60 6.45%
APH  509,800 7.05 0.00%
APP  8,900 7.00 -6.67%
BMP  75,900 126.80 1.77%
BRC  20,400 14.80 0.34%
BRR  9,000 21.00 0.96%
Market Update
Last updated at 3:05:01 PM
VN-INDEX 1,242.36 +6.18/+0.50%
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.