The Southern Rubber Industry JSC (HOSE:CSM)
Vietnam · Delayed Price · Currency is VND 11,400
-200 (-1.72%)
At close: May 22, 2026
HOSE:CSM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 20, 2026 | 12,600.00 | 12,600.00 | 12,400.00 | 12,500.00 | 12,500.00 | - | 14,374 |
| Apr 17, 2026 | 12,450.00 | 12,600.00 | 12,400.00 | 12,500.00 | 12,500.00 | 0.40% | 244,184 |
| Apr 16, 2026 | 12,350.00 | 12,450.00 | 12,300.00 | 12,450.00 | 12,450.00 | 0.81% | 68,853 |
| Apr 15, 2026 | 12,400.00 | 12,500.00 | 12,350.00 | 12,350.00 | 12,350.00 | -0.40% | 168,917 |
| Apr 14, 2026 | 12,400.00 | 12,450.00 | 12,300.00 | 12,400.00 | 12,400.00 | - | 46,949 |
| Apr 13, 2026 | 12,100.00 | 12,500.00 | 12,100.00 | 12,400.00 | 12,400.00 | 0.81% | 163,052 |
| Apr 10, 2026 | 12,500.00 | 12,500.00 | 12,150.00 | 12,300.00 | 12,300.00 | - | 115,761 |
| Apr 9, 2026 | 12,150.00 | 12,400.00 | 12,150.00 | 12,300.00 | 12,300.00 | -0.40% | 65,442 |
| Apr 8, 2026 | 12,400.00 | 12,450.00 | 12,150.00 | 12,350.00 | 12,350.00 | 1.23% | 197,536 |
| Apr 7, 2026 | 12,200.00 | 12,300.00 | 12,100.00 | 12,200.00 | 12,200.00 | - | 155,745 |
| Apr 6, 2026 | 12,200.00 | 12,450.00 | 12,050.00 | 12,200.00 | 12,200.00 | -0.81% | 132,768 |
| Apr 3, 2026 | 12,300.00 | 12,500.00 | 12,250.00 | 12,300.00 | 12,300.00 | -0.40% | 139,490 |
| Apr 2, 2026 | 12,200.00 | 12,550.00 | 12,200.00 | 12,350.00 | 12,350.00 | 0.41% | 385,897 |
| Apr 1, 2026 | 12,300.00 | 12,400.00 | 12,250.00 | 12,300.00 | 12,300.00 | - | 205,810 |
| Mar 31, 2026 | 12,200.00 | 12,300.00 | 12,200.00 | 12,300.00 | 12,300.00 | -0.81% | 103,629 |
| Mar 30, 2026 | 11,950.00 | 12,400.00 | 11,900.00 | 12,400.00 | 12,400.00 | 3.33% | 216,848 |
| Mar 27, 2026 | 12,200.00 | 12,300.00 | 11,900.00 | 12,000.00 | 12,000.00 | -1.64% | 333,768 |
| Mar 26, 2026 | 12,300.00 | 12,300.00 | 11,950.00 | 12,200.00 | 12,200.00 | -0.81% | 112,288 |
| Mar 25, 2026 | 12,050.00 | 12,300.00 | 12,000.00 | 12,300.00 | 12,300.00 | 2.07% | 305,461 |
| Mar 24, 2026 | 11,900.00 | 12,150.00 | 11,750.00 | 12,050.00 | 12,050.00 | 2.12% | 211,210 |
| Mar 23, 2026 | 12,000.00 | 12,000.00 | 11,300.00 | 11,800.00 | 11,800.00 | -2.07% | 321,992 |
| Mar 20, 2026 | 11,800.00 | 12,200.00 | 11,750.00 | 12,050.00 | 12,050.00 | 2.12% | 329,746 |
| Mar 19, 2026 | 11,900.00 | 12,000.00 | 11,750.00 | 11,800.00 | 11,800.00 | -0.84% | 119,143 |
| Mar 18, 2026 | 12,150.00 | 12,150.00 | 11,800.00 | 11,900.00 | 11,900.00 | -0.83% | 288,811 |
| Mar 17, 2026 | 12,100.00 | 12,100.00 | 11,800.00 | 12,000.00 | 12,000.00 | 1.27% | 264,360 |
| Mar 16, 2026 | 12,000.00 | 12,100.00 | 11,800.00 | 11,850.00 | 11,850.00 | -2.07% | 160,713 |
| Mar 13, 2026 | 12,200.00 | 12,200.00 | 11,950.00 | 12,100.00 | 12,100.00 | -1.22% | 202,184 |
| Mar 12, 2026 | 11,900.00 | 12,250.00 | 11,900.00 | 12,250.00 | 12,250.00 | 2.51% | 275,416 |
| Mar 11, 2026 | 11,700.00 | 12,050.00 | 11,700.00 | 11,950.00 | 11,950.00 | 2.14% | 239,614 |