The Southern Rubber Industry JSC (HOSE:CSM)
Vietnam · Delayed Price · Currency is VND 13,000
+250 (1.96%)
At close: Feb 27, 2026
HOSE:CSM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 2, 2026 | 12,900.00 | 13,900.00 | 12,750.00 | 13,900.00 | 13,900.00 | 6.92% | 2,543,808 |
| Feb 27, 2026 | 12,750.00 | 13,000.00 | 12,650.00 | 13,000.00 | 13,000.00 | 1.96% | 409,402 |
| Feb 26, 2026 | 12,950.00 | 12,950.00 | 12,650.00 | 12,750.00 | 12,750.00 | -0.39% | 120,177 |
| Feb 25, 2026 | 12,800.00 | 12,900.00 | 12,750.00 | 12,800.00 | 12,800.00 | - | 179,349 |
| Feb 24, 2026 | 13,000.00 | 13,000.00 | 12,750.00 | 12,800.00 | 12,800.00 | -0.39% | 120,817 |
| Feb 23, 2026 | 12,900.00 | 13,050.00 | 12,800.00 | 12,850.00 | 12,850.00 | 1.98% | 105,073 |
| Feb 13, 2026 | 12,800.00 | 12,800.00 | 12,600.00 | 12,600.00 | 12,600.00 | -1.56% | 79,282 |
| Feb 12, 2026 | 12,750.00 | 12,950.00 | 12,750.00 | 12,800.00 | 12,800.00 | 0.39% | 30,335 |
| Feb 11, 2026 | 12,750.00 | 12,800.00 | 12,650.00 | 12,750.00 | 12,750.00 | - | 145,578 |
| Feb 10, 2026 | 12,900.00 | 12,900.00 | 12,500.00 | 12,750.00 | 12,750.00 | -0.39% | 95,517 |
| Feb 9, 2026 | 12,800.00 | 12,900.00 | 12,700.00 | 12,800.00 | 12,800.00 | - | 180,742 |
| Feb 6, 2026 | 12,750.00 | 12,850.00 | 12,600.00 | 12,800.00 | 12,800.00 | -0.78% | 153,965 |
| Feb 5, 2026 | 13,050.00 | 13,050.00 | 12,850.00 | 12,900.00 | 12,900.00 | - | 245,852 |
| Feb 4, 2026 | 12,900.00 | 13,100.00 | 12,800.00 | 12,900.00 | 12,900.00 | -0.39% | 243,264 |
| Feb 3, 2026 | 12,800.00 | 13,000.00 | 12,800.00 | 12,950.00 | 12,950.00 | 0.39% | 121,592 |
| Feb 2, 2026 | 13,000.00 | 13,000.00 | 12,650.00 | 12,900.00 | 12,900.00 | 0.39% | 106,789 |
| Jan 30, 2026 | 12,800.00 | 12,950.00 | 12,650.00 | 12,850.00 | 12,850.00 | 1.18% | 222,375 |
| Jan 29, 2026 | 12,650.00 | 12,700.00 | 12,550.00 | 12,700.00 | 12,700.00 | 0.40% | 80,612 |
| Jan 28, 2026 | 12,700.00 | 12,850.00 | 12,500.00 | 12,650.00 | 12,650.00 | 0.40% | 113,042 |
| Jan 27, 2026 | 12,450.00 | 12,750.00 | 12,300.00 | 12,600.00 | 12,600.00 | 2.44% | 210,832 |
| Jan 26, 2026 | 13,150.00 | 13,150.00 | 12,300.00 | 12,300.00 | 12,300.00 | -6.46% | 425,780 |
| Jan 23, 2026 | 13,150.00 | 13,300.00 | 13,000.00 | 13,150.00 | 13,150.00 | - | 429,402 |
| Jan 22, 2026 | 13,200.00 | 13,300.00 | 13,100.00 | 13,150.00 | 13,150.00 | - | 629,050 |
| Jan 21, 2026 | 13,050.00 | 13,350.00 | 13,050.00 | 13,150.00 | 13,150.00 | -0.38% | 620,874 |
| Jan 20, 2026 | 14,100.00 | 14,100.00 | 13,150.00 | 13,200.00 | 13,200.00 | -6.38% | 2,960,125 |
| Jan 19, 2026 | 14,250.00 | 14,250.00 | 13,950.00 | 14,100.00 | 14,100.00 | -1.05% | 566,062 |
| Jan 16, 2026 | 14,300.00 | 14,600.00 | 14,050.00 | 14,250.00 | 14,250.00 | -0.35% | 589,414 |
| Jan 15, 2026 | 14,000.00 | 14,400.00 | 13,900.00 | 14,300.00 | 14,300.00 | 2.88% | 1,435,832 |
| Jan 14, 2026 | 13,600.00 | 14,200.00 | 13,600.00 | 13,900.00 | 13,900.00 | 2.58% | 1,044,695 |
| Jan 13, 2026 | 13,600.00 | 13,600.00 | 13,300.00 | 13,550.00 | 13,550.00 | - | 449,431 |
| Jan 12, 2026 | 13,250.00 | 13,650.00 | 13,250.00 | 13,550.00 | 13,550.00 | 2.26% | 401,881 |
| Jan 9, 2026 | 13,350.00 | 13,400.00 | 13,050.00 | 13,250.00 | 13,250.00 | -0.75% | 480,149 |
| Jan 8, 2026 | 13,400.00 | 13,650.00 | 13,300.00 | 13,350.00 | 13,350.00 | 0.38% | 460,387 |
| Jan 7, 2026 | 13,450.00 | 13,500.00 | 13,300.00 | 13,300.00 | 13,300.00 | 0.38% | 325,030 |
| Jan 6, 2026 | 13,200.00 | 13,500.00 | 13,050.00 | 13,250.00 | 13,250.00 | 0.76% | 407,988 |
| Jan 5, 2026 | 13,500.00 | 13,500.00 | 12,550.00 | 13,150.00 | 13,150.00 | -1.50% | 310,570 |
| Dec 31, 2025 | 13,600.00 | 13,750.00 | 13,200.00 | 13,350.00 | 13,350.00 | 2.69% | 659,036 |
| Dec 30, 2025 | 12,900.00 | 13,200.00 | 12,850.00 | 13,000.00 | 13,000.00 | 0.78% | 201,174 |
| Dec 29, 2025 | 12,800.00 | 13,000.00 | 12,800.00 | 12,900.00 | 12,900.00 | - | 98,160 |
| Dec 26, 2025 | 13,150.00 | 13,150.00 | 12,750.00 | 12,900.00 | 12,900.00 | -1.53% | 70,146 |
| Dec 25, 2025 | 13,200.00 | 13,300.00 | 12,850.00 | 13,100.00 | 13,100.00 | -0.76% | 214,864 |
| Dec 24, 2025 | 13,300.00 | 13,300.00 | 13,000.00 | 13,200.00 | 13,200.00 | - | 127,205 |
| Dec 23, 2025 | 13,200.00 | 13,450.00 | 13,100.00 | 13,200.00 | 13,200.00 | 0.38% | 433,881 |
| Dec 22, 2025 | 12,900.00 | 13,150.00 | 12,800.00 | 13,150.00 | 13,150.00 | 2.33% | 393,893 |
| Dec 19, 2025 | 12,700.00 | 12,850.00 | 12,700.00 | 12,850.00 | 12,850.00 | 0.39% | 144,273 |
| Dec 18, 2025 | 12,700.00 | 12,800.00 | 12,600.00 | 12,800.00 | 12,800.00 | - | 299,130 |
| Dec 17, 2025 | 12,650.00 | 12,850.00 | 12,650.00 | 12,800.00 | 12,800.00 | - | 247,896 |
| Dec 16, 2025 | 12,700.00 | 12,800.00 | 12,500.00 | 12,800.00 | 12,800.00 | 1.19% | 160,825 |
| Dec 15, 2025 | 12,600.00 | 12,800.00 | 12,550.00 | 12,650.00 | 12,650.00 | 0.80% | 147,469 |
| Dec 12, 2025 | 12,850.00 | 13,400.00 | 12,550.00 | 12,550.00 | 12,550.00 | -2.33% | 445,317 |