The Southern Rubber Industry JSC (HOSE:CSM)
Vietnam · Delayed Price · Currency is VND 15,700
0.00 (0.00%)
At close: Aug 29, 2025
HOSE:CSM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 30, 2025 | 13,150.00 | 13,300.00 | 12,900.00 | 13,150.00 | 13,150.00 | -0.38% | 944,389 |
| Jul 29, 2025 | 13,950.00 | 13,950.00 | 13,200.00 | 13,200.00 | 13,200.00 | -5.38% | 2,066,016 |
| Jul 28, 2025 | 14,100.00 | 14,150.00 | 13,800.00 | 13,950.00 | 13,950.00 | - | 1,874,219 |
| Jul 25, 2025 | 14,150.00 | 14,150.00 | 13,950.00 | 13,950.00 | 13,950.00 | -1.06% | 1,005,420 |
| Jul 24, 2025 | 14,050.00 | 14,250.00 | 13,900.00 | 14,100.00 | 14,100.00 | 0.36% | 996,275 |
| Jul 23, 2025 | 14,150.00 | 14,300.00 | 13,900.00 | 14,050.00 | 14,050.00 | - | 955,383 |
| Jul 22, 2025 | 14,050.00 | 14,200.00 | 13,850.00 | 14,050.00 | 14,050.00 | - | 1,247,994 |
| Jul 21, 2025 | 14,500.00 | 14,600.00 | 14,000.00 | 14,050.00 | 14,050.00 | -4.42% | 1,609,269 |
| Jul 18, 2025 | 14,450.00 | 15,150.00 | 14,400.00 | 14,700.00 | 14,700.00 | 2.80% | 1,907,496 |
| Jul 17, 2025 | 14,250.00 | 14,450.00 | 14,200.00 | 14,300.00 | 14,300.00 | 0.70% | 1,099,708 |
| Jul 16, 2025 | 14,100.00 | 14,500.00 | 14,100.00 | 14,200.00 | 14,200.00 | - | 864,769 |
| Jul 15, 2025 | 14,850.00 | 15,200.00 | 14,100.00 | 14,200.00 | 14,200.00 | -2.74% | 1,901,677 |
| Jul 14, 2025 | 14,000.00 | 14,600.00 | 13,700.00 | 14,600.00 | 14,600.00 | 6.96% | 1,924,053 |
| Jul 11, 2025 | 13,600.00 | 14,100.00 | 13,550.00 | 13,650.00 | 13,650.00 | 0.37% | 2,515,850 |
| Jul 10, 2025 | 13,400.00 | 13,750.00 | 13,300.00 | 13,600.00 | 13,600.00 | 1.12% | 1,850,271 |
| Jul 9, 2025 | 13,500.00 | 13,750.00 | 13,450.00 | 13,450.00 | 13,450.00 | -0.37% | 1,206,278 |
| Jul 8, 2025 | 13,500.00 | 13,600.00 | 13,300.00 | 13,500.00 | 13,500.00 | 0.75% | 1,023,505 |
| Jul 7, 2025 | 13,150.00 | 13,450.00 | 13,150.00 | 13,400.00 | 13,400.00 | 1.13% | 640,408 |
| Jul 4, 2025 | 13,200.00 | 13,550.00 | 13,100.00 | 13,250.00 | 13,250.00 | 1.15% | 1,587,048 |
| Jul 3, 2025 | 13,050.00 | 13,250.00 | 13,000.00 | 13,100.00 | 13,100.00 | - | 675,632 |
| Jul 2, 2025 | 12,950.00 | 13,400.00 | 12,900.00 | 13,100.00 | 13,100.00 | 0.38% | 747,711 |
| Jul 1, 2025 | 13,100.00 | 13,100.00 | 12,750.00 | 13,050.00 | 13,050.00 | 0.38% | 969,221 |
| Jun 30, 2025 | 13,050.00 | 13,200.00 | 13,000.00 | 13,000.00 | 13,000.00 | - | 499,199 |
| Jun 27, 2025 | 13,250.00 | 13,250.00 | 12,950.00 | 13,000.00 | 13,000.00 | -0.76% | 381,717 |
| Jun 26, 2025 | 12,950.00 | 13,450.00 | 12,950.00 | 13,100.00 | 13,100.00 | 1.95% | 1,555,935 |
| Jun 25, 2025 | 12,900.00 | 12,950.00 | 12,750.00 | 12,850.00 | 12,850.00 | -0.39% | 272,428 |
| Jun 24, 2025 | 13,000.00 | 13,000.00 | 12,800.00 | 12,900.00 | 12,900.00 | 0.78% | 308,710 |
| Jun 23, 2025 | 12,850.00 | 12,950.00 | 12,550.00 | 12,800.00 | 12,800.00 | -1.54% | 935,123 |