The Southern Rubber Industry JSC (HOSE:CSM)
Vietnam · Delayed Price · Currency is VND 13,650
+50 (0.37%)
At close: Jul 3, 2026
HOSE:CSM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 2, 2026 | 13,150.00 | 13,650.00 | 13,150.00 | 13,600.00 | 13,600.00 | 3.03% | 3,101,654 |
| Jul 1, 2026 | 12,850.00 | 13,200.00 | 12,650.00 | 13,200.00 | 13,200.00 | 3.13% | 480,194 |
| Jun 30, 2026 | 12,600.00 | 12,850.00 | 12,150.00 | 12,800.00 | 12,800.00 | 1.99% | 268,681 |
| Jun 29, 2026 | 12,700.00 | 12,750.00 | 12,450.00 | 12,550.00 | 12,550.00 | -0.79% | 18,147 |
| Jun 26, 2026 | 12,600.00 | 12,700.00 | 12,550.00 | 12,650.00 | 12,650.00 | -1.17% | 76,042 |
| Jun 25, 2026 | 12,600.00 | 12,850.00 | 12,600.00 | 12,800.00 | 12,800.00 | - | 258,898 |
| Jun 24, 2026 | 12,850.00 | 12,850.00 | 12,500.00 | 12,800.00 | 12,800.00 | - | 138,383 |
| Jun 23, 2026 | 12,650.00 | 12,950.00 | 12,500.00 | 12,800.00 | 12,800.00 | 1.59% | 399,302 |
| Jun 22, 2026 | 11,850.00 | 12,600.00 | 11,800.00 | 12,600.00 | 12,600.00 | 6.78% | 824,679 |
| Jun 19, 2026 | 11,900.00 | 11,900.00 | 11,700.00 | 11,800.00 | 11,800.00 | -0.42% | 65,460 |
| Jun 18, 2026 | 11,800.00 | 11,900.00 | 11,700.00 | 11,850.00 | 11,850.00 | 0.42% | 47,729 |
| Jun 17, 2026 | 11,900.00 | 11,900.00 | 11,750.00 | 11,800.00 | 11,800.00 | -0.42% | 61,825 |
| Jun 16, 2026 | 12,000.00 | 12,000.00 | 11,750.00 | 11,850.00 | 11,850.00 | 0.42% | 36,169 |
| Jun 15, 2026 | 11,950.00 | 12,150.00 | 11,800.00 | 11,800.00 | 11,800.00 | -1.26% | 143,095 |
| Jun 12, 2026 | 12,000.00 | 12,100.00 | 11,900.00 | 11,950.00 | 11,950.00 | 0.42% | 8,408 |
| Jun 11, 2026 | 11,550.00 | 11,950.00 | 11,550.00 | 11,900.00 | 11,900.00 | 0.85% | 34,000 |
| Jun 10, 2026 | 11,950.00 | 12,050.00 | 11,800.00 | 11,800.00 | 11,800.00 | -1.67% | 356,963 |
| Jun 9, 2026 | 12,100.00 | 12,100.00 | 11,900.00 | 12,000.00 | 12,000.00 | -0.83% | 52,140 |
| Jun 8, 2026 | 12,100.00 | 12,450.00 | 12,100.00 | 12,100.00 | 12,100.00 | -3.20% | 64,225 |
| Jun 5, 2026 | 12,500.00 | 12,500.00 | 12,350.00 | 12,500.00 | 12,500.00 | - | 109,867 |
| Jun 4, 2026 | 12,550.00 | 12,550.00 | 12,300.00 | 12,500.00 | 12,500.00 | - | 65,287 |
| Jun 3, 2026 | 12,450.00 | 12,500.00 | 11,600.00 | 12,500.00 | 12,500.00 | 1.63% | 134,525 |
| Jun 2, 2026 | 12,500.00 | 12,600.00 | 12,300.00 | 12,300.00 | 12,300.00 | -1.20% | 208,884 |
| Jun 1, 2026 | 12,350.00 | 12,500.00 | 12,000.00 | 12,450.00 | 12,450.00 | 2.05% | 308,805 |
| May 29, 2026 | 12,000.00 | 12,350.00 | 12,000.00 | 12,200.00 | 12,200.00 | 1.24% | 834,166 |
| May 28, 2026 | 12,000.00 | 12,050.00 | 11,800.00 | 12,050.00 | 12,050.00 | 0.42% | 142,175 |
| May 27, 2026 | 11,850.00 | 12,000.00 | 11,800.00 | 12,000.00 | 12,000.00 | 1.27% | 268,029 |
| May 26, 2026 | 11,600.00 | 11,900.00 | 11,600.00 | 11,850.00 | 11,850.00 | 2.16% | 226,836 |
| May 25, 2026 | 11,400.00 | 11,600.00 | 11,350.00 | 11,600.00 | 11,600.00 | 1.75% | 251,108 |
| May 22, 2026 | 11,700.00 | 11,700.00 | 11,300.00 | 11,400.00 | 11,400.00 | -1.72% | 412,045 |
| May 21, 2026 | 11,550.00 | 11,650.00 | 11,500.00 | 11,600.00 | 11,600.00 | - | 134,527 |
| May 20, 2026 | 11,650.00 | 11,800.00 | 11,350.00 | 11,600.00 | 11,600.00 | -1.28% | 245,584 |
| May 19, 2026 | 11,800.00 | 11,900.00 | 11,500.00 | 11,750.00 | 11,750.00 | -0.42% | 407,217 |
| May 18, 2026 | 11,900.00 | 11,900.00 | 11,650.00 | 11,800.00 | 11,800.00 | -0.84% | 120,069 |
| May 15, 2026 | 11,800.00 | 11,950.00 | 11,650.00 | 11,900.00 | 11,900.00 | 2.59% | 390,085 |
| May 14, 2026 | 11,850.00 | 11,850.00 | 11,600.00 | 11,600.00 | 11,600.00 | -0.85% | 158,166 |
| May 13, 2026 | 11,750.00 | 11,900.00 | 11,700.00 | 11,700.00 | 11,700.00 | -0.43% | 195,824 |
| May 12, 2026 | 11,800.00 | 11,900.00 | 11,700.00 | 11,750.00 | 11,750.00 | -0.84% | 295,639 |
| May 11, 2026 | 11,850.00 | 11,950.00 | 11,750.00 | 11,850.00 | 11,850.00 | - | 167,867 |
| May 8, 2026 | 11,700.00 | 11,950.00 | 11,700.00 | 11,850.00 | 11,850.00 | 1.28% | 221,852 |
| May 7, 2026 | 11,950.00 | 12,100.00 | 11,700.00 | 11,700.00 | 11,700.00 | -2.50% | 517,227 |
| May 6, 2026 | 11,950.00 | 12,100.00 | 11,850.00 | 12,000.00 | 12,000.00 | -0.83% | 234,019 |
| May 5, 2026 | 12,150.00 | 12,150.00 | 11,950.00 | 12,100.00 | 12,100.00 | -0.82% | 156,684 |
| May 4, 2026 | 12,250.00 | 12,300.00 | 12,000.00 | 12,200.00 | 12,200.00 | -0.41% | 207,370 |
| Apr 29, 2026 | 12,150.00 | 12,350.00 | 12,100.00 | 12,250.00 | 12,250.00 | -0.41% | 194,952 |
| Apr 28, 2026 | 12,300.00 | 12,350.00 | 12,150.00 | 12,300.00 | 12,300.00 | - | 70,956 |
| Apr 24, 2026 | 12,350.00 | 12,350.00 | 12,050.00 | 12,300.00 | 12,300.00 | -0.40% | 113,509 |
| Apr 23, 2026 | 12,500.00 | 12,500.00 | 12,200.00 | 12,350.00 | 12,350.00 | -0.80% | 92,562 |
| Apr 22, 2026 | 12,450.00 | 12,450.00 | 12,300.00 | 12,450.00 | 12,450.00 | 0.40% | 87,215 |
| Apr 21, 2026 | 12,600.00 | 12,600.00 | 12,400.00 | 12,400.00 | 12,400.00 | -0.80% | 159,871 |