Friday, November 1, 2024 6:44:34 AM - Markets closed
VN-INDEX 1,264.48 +5.85/+0.46%
HNX-INDEX 226.36 +0.48/+0.21%
UPCOM-INDEX 92.38 -0.08/-0.09%
South Basic Chemicals Joint Stock Company (CSV : HOSE)
Basic Materials : Commodity Chemicals
36.80 -0.75/-2.00%
3:05:02 PM
Closing price on 3/4/2024
57.00 -1.50/-2.56%
Open 58.50
High 58.90
Low 56.70
Volume 1,342,800
Split-adjusted Price 21.97

Create Alert at: 34 38 40 ...
CSV Historical Quote
Date Change Open High Low Close Average Adjusted Close Volume  
3/4/2024 -1.50 / -2.56% 58.50 58.90 56.70 57.00 57.57 21.97 1,342,800
3/1/2024 +0.40 / +0.69% 58.20 59.00 57.60 58.50 58.43 22.55 636,400
2/29/2024 +0.30 / +0.52% 57.90 58.80 56.80 58.10 57.61 22.40 991,400
2/28/2024 0.00 / 0.00% 57.90 59.20 56.60 57.80 57.83 22.28 666,200
2/27/2024 +0.70 / +1.23% 57.60 57.80 56.60 57.80 57.14 22.28 790,900
2/26/2024 +1.90 / +3.44% 55.50 58.00 54.90 57.10 56.65 22.01 1,297,900
2/23/2024 -2.70 / -4.66% 58.00 58.60 55.20 55.20 56.63 21.28 1,569,700
2/22/2024 -0.90 / -1.53% 59.50 59.70 57.70 57.90 58.50 22.32 641,400
2/21/2024 +3.80 / +6.91% 55.30 58.80 55.30 58.80 57.38 22.67 2,628,800
2/20/2024 +0.30 / +0.55% 54.70 55.00 54.20 55.00 54.67 21.20 587,900
2/19/2024 +0.20 / +0.37% 54.70 55.90 53.80 54.70 54.87 21.09 735,300
2/16/2024 +0.20 / +0.37% 54.30 54.80 53.80 54.50 54.26 21.01 414,700
2/15/2024 -0.80 / -1.45% 55.10 55.60 54.00 54.30 54.70 20.93 512,700
2/7/2024 -0.70 / -1.25% 55.90 57.00 55.10 55.10 55.77 21.24 554,900
2/6/2024 +0.90 / +1.64% 54.90 56.00 54.20 55.80 55.20 21.51 640,700
2/5/2024 +1.10 / +2.04% 54.50 55.20 53.40 54.90 54.25 21.16 399,200
2/2/2024 -1.20 / -2.18% 55.00 55.00 53.80 53.80 54.27 20.74 492,400
2/1/2024 +1.40 / +2.61% 54.40 55.90 53.60 55.00 54.65 21.20 438,100
1/31/2024 -2.70 / -4.80% 55.50 55.70 53.30 53.60 54.39 20.66 1,010,000
1/30/2024 +0.40 / +0.72% 55.80 57.50 55.00 56.30 55.87 21.70 714,600
1/29/2024 +2.00 / +3.71% 53.80 56.40 53.20 55.90 55.11 21.55 663,400
1/26/2024 +3.00 / +5.89% 51.00 53.90 51.00 53.90 52.71 20.78 797,900
1/25/2024 +1.50 / +3.04% 49.50 51.70 49.10 50.90 50.68 19.62 653,000
1/24/2024 -0.80 / -1.59% 50.00 50.20 49.20 49.40 49.54 19.04 469,100
1/23/2024 +1.00 / +2.03% 49.60 50.90 49.50 50.20 50.20 19.35 624,900
1/22/2024 +3.20 / +6.96% 46.45 49.20 46.20 49.20 47.73 18.97 1,249,600
1/19/2024 +0.85 / +1.88% 45.40 46.00 45.15 46.00 45.53 17.73 811,600
1/18/2024 +1.50 / +3.44% 43.70 45.50 43.50 45.15 44.80 17.41 538,700
1/17/2024 +0.35 / +0.81% 43.35 43.70 43.00 43.65 43.43 16.83 277,000
1/16/2024 +0.30 / +0.70% 42.85 43.30 42.85 43.30 43.06 16.69 140,800
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  2,196,000 8.80 -1.12%
ABS  99,200 3.80 0.26%
APC  0 6.70 0.00%
APH  542,800 6.30 -0.16%
APP  1,000 7.70 -4.94%
BMP  283,200 134.50 -2.04%
BRC  12,700 13.10 0.38%
BRR  0 19.30 0.00%
Market Update
Last updated at 3:05:02 PM
VN-INDEX 1,264.48 +5.85/+0.46%
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.