The Southern Rubber Industry JSC (HOSE:CSM)
Vietnam · Delayed Price · Currency is VND 13,250
+100 (0.76%)
At close: Sep 23, 2026
HOSE:CSM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 13,150.00 | 13,350.00 | 13,000.00 | 13,250.00 | 13,250.00 | 0.76% | 53,521 |
| Sep 22, 2026 | 13,200.00 | 13,450.00 | 13,000.00 | 13,150.00 | 13,150.00 | -0.38% | 51,648 |
| Sep 21, 2026 | 12,500.00 | 13,300.00 | 12,400.00 | 13,200.00 | 13,200.00 | 6.02% | 165,065 |
| Sep 18, 2026 | 12,500.00 | 12,500.00 | 12,100.00 | 12,450.00 | 12,450.00 | -0.40% | 132,162 |
| Sep 17, 2026 | 12,100.00 | 12,600.00 | 12,100.00 | 12,500.00 | 12,500.00 | -0.40% | 34,712 |
| Sep 16, 2026 | 12,650.00 | 12,650.00 | 12,350.00 | 12,550.00 | 12,550.00 | -0.79% | 16,958 |
| Sep 15, 2026 | 12,600.00 | 13,000.00 | 12,450.00 | 12,650.00 | 12,650.00 | 1.20% | 16,291 |
| Sep 14, 2026 | 12,750.00 | 13,000.00 | 12,400.00 | 12,500.00 | 12,500.00 | -1.96% | 39,426 |
| Sep 11, 2026 | 12,800.00 | 13,050.00 | 12,200.00 | 12,750.00 | 12,750.00 | -2.30% | 45,081 |
| Sep 10, 2026 | 13,200.00 | 13,200.00 | 12,800.00 | 13,050.00 | 13,050.00 | -0.76% | 62,528 |
| Sep 9, 2026 | 12,900.00 | 13,250.00 | 12,800.00 | 13,150.00 | 13,150.00 | -0.38% | 22,310 |
| Sep 8, 2026 | 13,250.00 | 13,300.00 | 12,800.00 | 13,200.00 | 13,200.00 | - | 110,624 |
| Sep 7, 2026 | 13,400.00 | 13,400.00 | 12,950.00 | 13,200.00 | 13,200.00 | - | 159,220 |
| Sep 4, 2026 | 13,050.00 | 13,300.00 | 12,900.00 | 13,200.00 | 13,200.00 | -0.75% | 219,521 |
| Sep 3, 2026 | 13,250.00 | 13,500.00 | 13,050.00 | 13,300.00 | 13,300.00 | -2.92% | 110,565 |
| Aug 28, 2026 | 13,300.00 | 13,900.00 | 13,300.00 | 13,700.00 | 13,700.00 | -0.36% | 232,936 |
| Aug 27, 2026 | 13,950.00 | 13,950.00 | 13,500.00 | 13,750.00 | 13,750.00 | -1.08% | 73,415 |
| Aug 26, 2026 | 13,950.00 | 13,950.00 | 13,800.00 | 13,900.00 | 13,900.00 | -0.36% | 37,908 |
| Aug 25, 2026 | 13,950.00 | 14,150.00 | 13,750.00 | 13,950.00 | 13,950.00 | - | 190,414 |
| Aug 24, 2026 | 13,950.00 | 14,000.00 | 13,800.00 | 13,950.00 | 13,950.00 | - | 96,726 |
| Aug 21, 2026 | 13,900.00 | 14,000.00 | 13,800.00 | 13,950.00 | 13,950.00 | - | 64,698 |
| Aug 20, 2026 | 14,000.00 | 14,000.00 | 13,650.00 | 13,950.00 | 13,950.00 | - | 101,222 |
| Aug 19, 2026 | 14,000.00 | 14,000.00 | 13,650.00 | 13,950.00 | 13,950.00 | -0.36% | 77,736 |
| Aug 18, 2026 | 14,000.00 | 14,150.00 | 14,000.00 | 14,000.00 | 14,000.00 | - | 55,503 |
| Aug 17, 2026 | 13,750.00 | 14,050.00 | 13,750.00 | 14,000.00 | 14,000.00 | 1.08% | 78,353 |
| Aug 14, 2026 | 13,900.00 | 13,900.00 | 13,700.00 | 13,850.00 | 13,850.00 | -0.72% | 61,926 |
| Aug 13, 2026 | 14,000.00 | 14,000.00 | 13,600.00 | 13,950.00 | 13,950.00 | - | 200,767 |
| Aug 12, 2026 | 14,300.00 | 14,300.00 | 13,500.00 | 13,950.00 | 13,950.00 | -0.36% | 253,732 |
| Aug 11, 2026 | 14,700.00 | 14,700.00 | 14,000.00 | 14,000.00 | 14,000.00 | -4.11% | 182,770 |
| Aug 10, 2026 | 14,800.00 | 14,800.00 | 14,400.00 | 14,600.00 | 14,600.00 | 0.34% | 156,133 |
| Aug 7, 2026 | 14,450.00 | 14,700.00 | 14,400.00 | 14,550.00 | 14,550.00 | 0.69% | 258,001 |
| Aug 6, 2026 | 14,450.00 | 14,500.00 | 14,300.00 | 14,450.00 | 14,450.00 | - | 107,898 |
| Aug 5, 2026 | 14,550.00 | 14,700.00 | 14,400.00 | 14,450.00 | 14,450.00 | 0.35% | 149,149 |
| Aug 4, 2026 | 14,600.00 | 14,600.00 | 14,350.00 | 14,400.00 | 14,400.00 | -0.69% | 320,952 |
| Aug 3, 2026 | 14,500.00 | 14,650.00 | 14,500.00 | 14,500.00 | 14,500.00 | -0.68% | 192,725 |
| Jul 31, 2026 | 14,650.00 | 14,800.00 | 14,550.00 | 14,600.00 | 14,600.00 | - | 225,748 |
| Jul 30, 2026 | 14,900.00 | 14,900.00 | 14,400.00 | 14,600.00 | 14,600.00 | -2.01% | 579,770 |
| Jul 29, 2026 | 14,400.00 | 14,950.00 | 14,300.00 | 14,900.00 | 14,900.00 | 3.83% | 1,048,716 |
| Jul 28, 2026 | 14,300.00 | 14,400.00 | 14,250.00 | 14,350.00 | 14,350.00 | 0.35% | 678,750 |
| Jul 27, 2026 | 14,150.00 | 14,350.00 | 14,100.00 | 14,300.00 | 14,300.00 | 0.70% | 749,332 |
| Jul 24, 2026 | 14,100.00 | 14,300.00 | 14,100.00 | 14,200.00 | 14,200.00 | - | 417,855 |
| Jul 23, 2026 | 13,950.00 | 14,250.00 | 13,950.00 | 14,200.00 | 14,200.00 | 0.71% | 957,849 |
| Jul 22, 2026 | 14,000.00 | 14,200.00 | 13,950.00 | 14,100.00 | 14,100.00 | 1.08% | 1,709,871 |
| Jul 21, 2026 | 13,800.00 | 14,100.00 | 13,800.00 | 13,950.00 | 13,950.00 | 0.36% | 813,776 |
| Jul 20, 2026 | 13,500.00 | 14,100.00 | 13,050.00 | 13,900.00 | 13,900.00 | 1.46% | 1,135,600 |
| Jul 17, 2026 | 14,150.00 | 14,150.00 | 13,700.00 | 13,700.00 | 13,700.00 | -3.18% | 277,106 |
| Jul 16, 2026 | 13,600.00 | 14,200.00 | 13,600.00 | 14,150.00 | 14,150.00 | -0.70% | 347,684 |
| Jul 15, 2026 | 14,400.00 | 14,400.00 | 14,250.00 | 14,250.00 | 14,250.00 | -1.04% | 162,331 |
| Jul 14, 2026 | 14,400.00 | 14,400.00 | 14,250.00 | 14,400.00 | 14,400.00 | - | 146,994 |
| Jul 13, 2026 | 14,550.00 | 14,550.00 | 14,150.00 | 14,400.00 | 14,400.00 | 0.35% | 537,425 |