The Southern Rubber Industry JSC (HOSE:CSM)
Vietnam · Delayed Price · Currency is VND 14,500
+100 (0.69%)
At close: Oct 8, 2025
HOSE:CSM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 10, 2025 | 14,500.00 | 14,600.00 | 14,350.00 | 14,600.00 | 14,600.00 | 1.04% | 474,685 |
| Oct 9, 2025 | 14,500.00 | 14,550.00 | 14,300.00 | 14,450.00 | 14,450.00 | -0.34% | 620,106 |
| Oct 8, 2025 | 14,650.00 | 14,650.00 | 14,300.00 | 14,500.00 | 14,500.00 | 0.69% | 496,139 |
| Oct 7, 2025 | 14,800.00 | 14,800.00 | 14,000.00 | 14,400.00 | 14,400.00 | -2.04% | 1,743,302 |
| Oct 6, 2025 | 14,600.00 | 14,800.00 | 14,600.00 | 14,700.00 | 14,700.00 | - | 482,236 |
| Oct 3, 2025 | 14,600.00 | 14,900.00 | 14,500.00 | 14,700.00 | 14,700.00 | - | 402,201 |
| Oct 2, 2025 | 14,400.00 | 15,000.00 | 14,400.00 | 14,700.00 | 14,700.00 | 2.08% | 576,219 |
| Oct 1, 2025 | 14,500.00 | 14,750.00 | 14,300.00 | 14,400.00 | 14,400.00 | -0.69% | 513,893 |
| Sep 30, 2025 | 14,250.00 | 14,700.00 | 14,250.00 | 14,500.00 | 14,500.00 | 0.69% | 770,079 |
| Sep 29, 2025 | 15,150.00 | 15,150.00 | 14,300.00 | 14,400.00 | 14,400.00 | -3.36% | 1,341,357 |
| Sep 26, 2025 | 14,900.00 | 15,250.00 | 14,900.00 | 14,900.00 | 14,900.00 | - | 730,270 |
| Sep 25, 2025 | 15,600.00 | 15,600.00 | 14,900.00 | 14,900.00 | 14,900.00 | -4.49% | 2,482,479 |
| Sep 24, 2025 | 15,250.00 | 15,600.00 | 15,200.00 | 15,600.00 | 15,600.00 | 2.30% | 801,105 |
| Sep 23, 2025 | 15,700.00 | 15,850.00 | 15,200.00 | 15,250.00 | 15,250.00 | -2.87% | 1,258,155 |
| Sep 22, 2025 | 16,300.00 | 16,450.00 | 15,600.00 | 15,700.00 | 15,700.00 | -4.27% | 1,859,209 |
| Sep 19, 2025 | 16,900.00 | 16,900.00 | 16,300.00 | 16,400.00 | 16,400.00 | -2.38% | 962,687 |
| Sep 18, 2025 | 16,200.00 | 16,800.00 | 16,000.00 | 16,800.00 | 16,800.00 | 4.35% | 1,716,568 |
| Sep 17, 2025 | 16,500.00 | 16,550.00 | 16,100.00 | 16,100.00 | 16,100.00 | -2.42% | 1,970,110 |
| Sep 16, 2025 | 17,200.00 | 17,200.00 | 16,400.00 | 16,500.00 | 16,500.00 | -3.79% | 2,334,494 |
| Sep 15, 2025 | 16,450.00 | 17,200.00 | 16,250.00 | 17,150.00 | 17,150.00 | 6.52% | 3,252,974 |
| Sep 12, 2025 | 15,100.00 | 16,100.00 | 15,100.00 | 16,100.00 | 16,100.00 | 6.98% | 2,866,789 |
| Sep 11, 2025 | 15,050.00 | 15,100.00 | 14,750.00 | 15,050.00 | 15,050.00 | - | 725,466 |
| Sep 10, 2025 | 15,050.00 | 15,200.00 | 14,800.00 | 15,050.00 | 15,050.00 | 1.01% | 801,089 |
| Sep 9, 2025 | 14,800.00 | 15,150.00 | 14,750.00 | 14,900.00 | 14,900.00 | 0.68% | 675,635 |
| Sep 8, 2025 | 15,550.00 | 15,550.00 | 14,800.00 | 14,800.00 | 14,800.00 | -5.13% | 1,582,497 |
| Sep 5, 2025 | 16,200.00 | 16,200.00 | 15,600.00 | 15,600.00 | 15,600.00 | -2.80% | 1,777,751 |
| Sep 4, 2025 | 15,600.00 | 16,400.00 | 15,500.00 | 16,050.00 | 16,050.00 | 2.23% | 1,625,492 |
| Sep 3, 2025 | 15,800.00 | 15,800.00 | 15,200.00 | 15,700.00 | 15,700.00 | - | 1,280,895 |
| Aug 29, 2025 | 15,700.00 | 16,000.00 | 15,500.00 | 15,700.00 | 15,700.00 | - | 1,232,516 |
| Aug 28, 2025 | 15,500.00 | 16,000.00 | 15,250.00 | 15,700.00 | 15,700.00 | 1.95% | 2,002,355 |
| Aug 27, 2025 | 14,500.00 | 15,400.00 | 14,400.00 | 15,400.00 | 15,400.00 | 6.94% | 2,723,537 |
| Aug 26, 2025 | 14,300.00 | 14,550.00 | 14,000.00 | 14,400.00 | 14,400.00 | 0.70% | 906,966 |
| Aug 25, 2025 | 14,500.00 | 14,750.00 | 14,300.00 | 14,300.00 | 14,300.00 | -0.35% | 1,214,381 |
| Aug 22, 2025 | 14,900.00 | 15,250.00 | 14,200.00 | 14,350.00 | 14,350.00 | -3.37% | 1,763,000 |
| Aug 21, 2025 | 14,850.00 | 15,450.00 | 14,650.00 | 14,850.00 | 14,850.00 | - | 1,830,990 |
| Aug 20, 2025 | 14,450.00 | 15,100.00 | 14,150.00 | 14,850.00 | 14,850.00 | 4.95% | 3,581,982 |
| Aug 19, 2025 | 13,950.00 | 14,600.00 | 13,750.00 | 14,150.00 | 14,150.00 | 1.80% | 1,657,864 |
| Aug 18, 2025 | 13,900.00 | 14,100.00 | 13,750.00 | 13,900.00 | 13,900.00 | 0.72% | 763,105 |
| Aug 15, 2025 | 14,400.00 | 14,400.00 | 13,650.00 | 13,800.00 | 13,800.00 | -2.47% | 1,541,748 |
| Aug 14, 2025 | 13,250.00 | 14,150.00 | 13,200.00 | 14,150.00 | 14,150.00 | 6.79% | 3,386,386 |
| Aug 13, 2025 | 13,400.00 | 13,450.00 | 13,200.00 | 13,250.00 | 13,250.00 | -1.12% | 1,067,476 |
| Aug 12, 2025 | 13,600.00 | 13,600.00 | 13,350.00 | 13,400.00 | 13,400.00 | -1.47% | 752,620 |
| Aug 11, 2025 | 13,200.00 | 13,800.00 | 13,150.00 | 13,600.00 | 13,600.00 | 3.03% | 1,425,553 |
| Aug 8, 2025 | 13,250.00 | 13,250.00 | 13,000.00 | 13,200.00 | 13,200.00 | - | 428,052 |
| Aug 7, 2025 | 13,200.00 | 13,300.00 | 13,000.00 | 13,200.00 | 13,200.00 | 0.76% | 674,335 |
| Aug 6, 2025 | 13,050.00 | 13,100.00 | 12,900.00 | 13,100.00 | 13,100.00 | 0.77% | 393,146 |
| Aug 5, 2025 | 13,450.00 | 13,450.00 | 12,700.00 | 13,000.00 | 13,000.00 | -2.26% | 1,324,650 |
| Aug 4, 2025 | 12,850.00 | 13,500.00 | 12,850.00 | 13,300.00 | 13,300.00 | 1.53% | 660,563 |
| Aug 1, 2025 | 12,950.00 | 13,100.00 | 12,700.00 | 13,100.00 | 13,100.00 | 0.77% | 754,482 |
| Jul 31, 2025 | 13,200.00 | 13,300.00 | 12,950.00 | 13,000.00 | 13,000.00 | -1.14% | 706,131 |