The Southern Rubber Industry JSC (HOSE:CSM)
Vietnam · Delayed Price · Currency is VND 14,200
0.00 (0.00%)
At close: Jul 24, 2026
HOSE:CSM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 10, 2026 | 13,950.00 | 14,550.00 | 13,900.00 | 14,350.00 | 14,350.00 | 2.87% | 3,238,779 |
| Jul 9, 2026 | 13,750.00 | 14,000.00 | 13,750.00 | 13,950.00 | 13,950.00 | 0.72% | 362,300 |
| Jul 8, 2026 | 13,750.00 | 13,900.00 | 13,500.00 | 13,850.00 | 13,850.00 | 0.36% | 369,231 |
| Jul 7, 2026 | 13,800.00 | 13,850.00 | 13,750.00 | 13,800.00 | 13,800.00 | -0.36% | 257,177 |
| Jul 6, 2026 | 13,650.00 | 13,900.00 | 13,650.00 | 13,850.00 | 13,850.00 | 1.47% | 935,340 |
| Jul 3, 2026 | 13,600.00 | 13,750.00 | 13,500.00 | 13,650.00 | 13,650.00 | 0.37% | 608,466 |
| 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 |