The Southern Rubber Industry JSC (HOSE:CSM)
Vietnam
· Delayed Price · Currency is VND 12,350
-450 (-3.52%)
At close: Mar 5, 2026
HOSE:CSM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 12,750.00 | 13,100.00 | 12,250.00 | 12,350.00 | 12,350.00 | -3.52% | 616,093 |
| Mar 4, 2026 | 13,550.00 | 13,600.00 | 12,500.00 | 12,800.00 | 12,800.00 | -4.48% | 1,179,746 |
| Mar 3, 2026 | 13,950.00 | 14,200.00 | 13,250.00 | 13,400.00 | 13,400.00 | -3.60% | 634,109 |
| Mar 2, 2026 | 12,900.00 | 13,900.00 | 12,750.00 | 13,900.00 | 13,900.00 | 6.92% | 2,543,808 |
| Feb 27, 2026 | 12,750.00 | 13,000.00 | 12,650.00 | 13,000.00 | 13,000.00 | 1.96% | 409,402 |
| Feb 26, 2026 | 12,950.00 | 12,950.00 | 12,650.00 | 12,750.00 | 12,750.00 | -0.39% | 120,177 |
| Feb 25, 2026 | 12,800.00 | 12,900.00 | 12,750.00 | 12,800.00 | 12,800.00 | - | 179,349 |
| Feb 24, 2026 | 13,000.00 | 13,000.00 | 12,750.00 | 12,800.00 | 12,800.00 | -0.39% | 120,817 |
| Feb 23, 2026 | 12,900.00 | 13,050.00 | 12,800.00 | 12,850.00 | 12,850.00 | 1.98% | 105,073 |
| Feb 13, 2026 | 12,800.00 | 12,800.00 | 12,600.00 | 12,600.00 | 12,600.00 | -1.56% | 79,282 |
| Feb 12, 2026 | 12,750.00 | 12,950.00 | 12,750.00 | 12,800.00 | 12,800.00 | 0.39% | 30,335 |
| Feb 11, 2026 | 12,750.00 | 12,800.00 | 12,650.00 | 12,750.00 | 12,750.00 | - | 145,578 |
| Feb 10, 2026 | 12,900.00 | 12,900.00 | 12,500.00 | 12,750.00 | 12,750.00 | -0.39% | 95,517 |
| Feb 9, 2026 | 12,800.00 | 12,900.00 | 12,700.00 | 12,800.00 | 12,800.00 | - | 180,742 |
| Feb 6, 2026 | 12,750.00 | 12,850.00 | 12,600.00 | 12,800.00 | 12,800.00 | -0.78% | 153,965 |
| Feb 5, 2026 | 13,050.00 | 13,050.00 | 12,850.00 | 12,900.00 | 12,900.00 | - | 245,852 |
| Feb 4, 2026 | 12,900.00 | 13,100.00 | 12,800.00 | 12,900.00 | 12,900.00 | -0.39% | 243,264 |
| Feb 3, 2026 | 12,800.00 | 13,000.00 | 12,800.00 | 12,950.00 | 12,950.00 | 0.39% | 121,592 |
| Feb 2, 2026 | 13,000.00 | 13,000.00 | 12,650.00 | 12,900.00 | 12,900.00 | 0.39% | 106,789 |
| Jan 30, 2026 | 12,800.00 | 12,950.00 | 12,650.00 | 12,850.00 | 12,850.00 | 1.18% | 222,375 |
| Jan 29, 2026 | 12,650.00 | 12,700.00 | 12,550.00 | 12,700.00 | 12,700.00 | 0.40% | 80,612 |
| Jan 28, 2026 | 12,700.00 | 12,850.00 | 12,500.00 | 12,650.00 | 12,650.00 | 0.40% | 113,042 |
| Jan 27, 2026 | 12,450.00 | 12,750.00 | 12,300.00 | 12,600.00 | 12,600.00 | 2.44% | 210,832 |
| Jan 26, 2026 | 13,150.00 | 13,150.00 | 12,300.00 | 12,300.00 | 12,300.00 | -6.46% | 425,780 |
| Jan 23, 2026 | 13,150.00 | 13,300.00 | 13,000.00 | 13,150.00 | 13,150.00 | - | 429,402 |
| Jan 22, 2026 | 13,200.00 | 13,300.00 | 13,100.00 | 13,150.00 | 13,150.00 | - | 629,050 |
| Jan 21, 2026 | 13,050.00 | 13,350.00 | 13,050.00 | 13,150.00 | 13,150.00 | -0.38% | 620,874 |
| Jan 20, 2026 | 14,100.00 | 14,100.00 | 13,150.00 | 13,200.00 | 13,200.00 | -6.38% | 2,960,125 |
| Jan 19, 2026 | 14,250.00 | 14,250.00 | 13,950.00 | 14,100.00 | 14,100.00 | -1.05% | 566,062 |
| Jan 16, 2026 | 14,300.00 | 14,600.00 | 14,050.00 | 14,250.00 | 14,250.00 | -0.35% | 589,414 |
| Jan 15, 2026 | 14,000.00 | 14,400.00 | 13,900.00 | 14,300.00 | 14,300.00 | 2.88% | 1,435,832 |
| Jan 14, 2026 | 13,600.00 | 14,200.00 | 13,600.00 | 13,900.00 | 13,900.00 | 2.58% | 1,044,695 |
| Jan 13, 2026 | 13,600.00 | 13,600.00 | 13,300.00 | 13,550.00 | 13,550.00 | - | 449,431 |
| Jan 12, 2026 | 13,250.00 | 13,650.00 | 13,250.00 | 13,550.00 | 13,550.00 | 2.26% | 401,881 |
| Jan 9, 2026 | 13,350.00 | 13,400.00 | 13,050.00 | 13,250.00 | 13,250.00 | -0.75% | 480,149 |
| Jan 8, 2026 | 13,400.00 | 13,650.00 | 13,300.00 | 13,350.00 | 13,350.00 | 0.38% | 460,387 |
| Jan 7, 2026 | 13,450.00 | 13,500.00 | 13,300.00 | 13,300.00 | 13,300.00 | 0.38% | 325,030 |
| Jan 6, 2026 | 13,200.00 | 13,500.00 | 13,050.00 | 13,250.00 | 13,250.00 | 0.76% | 407,988 |
| Jan 5, 2026 | 13,500.00 | 13,500.00 | 12,550.00 | 13,150.00 | 13,150.00 | -1.50% | 310,570 |
| Dec 31, 2025 | 13,600.00 | 13,750.00 | 13,200.00 | 13,350.00 | 13,350.00 | 2.69% | 659,036 |
| Dec 30, 2025 | 12,900.00 | 13,200.00 | 12,850.00 | 13,000.00 | 13,000.00 | 0.78% | 201,174 |
| Dec 29, 2025 | 12,800.00 | 13,000.00 | 12,800.00 | 12,900.00 | 12,900.00 | - | 98,160 |
| Dec 26, 2025 | 13,150.00 | 13,150.00 | 12,750.00 | 12,900.00 | 12,900.00 | -1.53% | 70,146 |
| Dec 25, 2025 | 13,200.00 | 13,300.00 | 12,850.00 | 13,100.00 | 13,100.00 | -0.76% | 214,864 |
| Dec 24, 2025 | 13,300.00 | 13,300.00 | 13,000.00 | 13,200.00 | 13,200.00 | - | 127,205 |
| Dec 23, 2025 | 13,200.00 | 13,450.00 | 13,100.00 | 13,200.00 | 13,200.00 | 0.38% | 433,881 |
| Dec 22, 2025 | 12,900.00 | 13,150.00 | 12,800.00 | 13,150.00 | 13,150.00 | 2.33% | 393,893 |
| Dec 19, 2025 | 12,700.00 | 12,850.00 | 12,700.00 | 12,850.00 | 12,850.00 | 0.39% | 144,273 |
| Dec 18, 2025 | 12,700.00 | 12,800.00 | 12,600.00 | 12,800.00 | 12,800.00 | - | 299,130 |
| Dec 17, 2025 | 12,650.00 | 12,850.00 | 12,650.00 | 12,800.00 | 12,800.00 | - | 247,896 |
| Dec 16, 2025 | 12,700.00 | 12,800.00 | 12,500.00 | 12,800.00 | 12,800.00 | 1.19% | 160,825 |
| Dec 15, 2025 | 12,600.00 | 12,800.00 | 12,550.00 | 12,650.00 | 12,650.00 | 0.80% | 147,469 |
| Dec 12, 2025 | 12,850.00 | 13,400.00 | 12,550.00 | 12,550.00 | 12,550.00 | -2.33% | 445,317 |
| Dec 11, 2025 | 12,900.00 | 12,950.00 | 12,750.00 | 12,850.00 | 12,850.00 | -0.77% | 305,719 |
| Dec 10, 2025 | 12,900.00 | 12,950.00 | 12,850.00 | 12,950.00 | 12,950.00 | - | 225,820 |
| Dec 9, 2025 | 13,100.00 | 13,100.00 | 12,850.00 | 12,950.00 | 12,950.00 | -1.15% | 264,866 |
| Dec 8, 2025 | 13,200.00 | 13,200.00 | 13,050.00 | 13,100.00 | 13,100.00 | -0.76% | 134,078 |
| Dec 5, 2025 | 13,100.00 | 13,250.00 | 13,100.00 | 13,200.00 | 13,200.00 | - | 153,338 |
| Dec 4, 2025 | 13,150.00 | 13,200.00 | 13,100.00 | 13,200.00 | 13,200.00 | 0.76% | 203,525 |
| Dec 3, 2025 | 13,100.00 | 13,250.00 | 13,100.00 | 13,100.00 | 13,100.00 | 0.77% | 244,570 |
| Dec 2, 2025 | 12,900.00 | 13,100.00 | 12,800.00 | 13,000.00 | 13,000.00 | 0.78% | 496,886 |
| Dec 1, 2025 | 13,250.00 | 13,300.00 | 12,850.00 | 12,900.00 | 12,900.00 | -2.27% | 766,506 |
| Nov 28, 2025 | 13,400.00 | 13,450.00 | 12,950.00 | 13,200.00 | 13,200.00 | -1.49% | 700,740 |
| Nov 27, 2025 | 13,550.00 | 13,600.00 | 13,400.00 | 13,400.00 | 13,400.00 | -0.74% | 191,403 |
| Nov 26, 2025 | 13,450.00 | 13,500.00 | 13,400.00 | 13,500.00 | 13,500.00 | 1.50% | 121,170 |
| Nov 25, 2025 | 13,550.00 | 13,700.00 | 13,300.00 | 13,300.00 | 13,300.00 | -2.21% | 494,818 |
| Nov 24, 2025 | 13,750.00 | 13,850.00 | 13,600.00 | 13,600.00 | 13,600.00 | -1.45% | 524,654 |
| Nov 21, 2025 | 13,700.00 | 13,950.00 | 13,500.00 | 13,800.00 | 13,800.00 | 0.36% | 342,286 |
| Nov 20, 2025 | 13,850.00 | 14,000.00 | 13,600.00 | 13,750.00 | 13,750.00 | -1.43% | 568,364 |
| Nov 19, 2025 | 14,200.00 | 14,300.00 | 13,750.00 | 13,950.00 | 13,950.00 | -1.76% | 567,852 |
| Nov 18, 2025 | 14,150.00 | 14,300.00 | 14,000.00 | 14,200.00 | 14,200.00 | 0.35% | 395,327 |
| Nov 17, 2025 | 13,950.00 | 14,200.00 | 13,950.00 | 14,150.00 | 14,150.00 | 1.43% | 510,275 |
| Nov 14, 2025 | 14,100.00 | 14,100.00 | 13,800.00 | 13,950.00 | 13,950.00 | -0.36% | 560,706 |
| Nov 13, 2025 | 14,150.00 | 14,450.00 | 14,000.00 | 14,000.00 | 14,000.00 | -1.06% | 415,942 |
| Nov 12, 2025 | 14,050.00 | 14,150.00 | 13,900.00 | 14,150.00 | 14,150.00 | 0.71% | 70,008 |
| Nov 11, 2025 | 14,200.00 | 14,200.00 | 14,000.00 | 14,050.00 | 14,050.00 | - | 111,350 |
| Nov 10, 2025 | 14,100.00 | 14,350.00 | 14,000.00 | 14,050.00 | 14,050.00 | 0.36% | 559,398 |
| Nov 7, 2025 | 14,350.00 | 14,350.00 | 13,950.00 | 14,000.00 | 14,000.00 | -2.10% | 221,215 |
| Nov 6, 2025 | 14,000.00 | 14,550.00 | 13,950.00 | 14,300.00 | 14,300.00 | 2.14% | 587,892 |
| Nov 5, 2025 | 13,950.00 | 14,000.00 | 13,700.00 | 14,000.00 | 14,000.00 | 0.72% | 174,502 |
| Nov 4, 2025 | 13,850.00 | 13,900.00 | 13,450.00 | 13,900.00 | 13,900.00 | - | 295,824 |
| Nov 3, 2025 | 14,200.00 | 14,200.00 | 13,750.00 | 13,900.00 | 13,900.00 | -1.42% | 246,894 |
| Oct 31, 2025 | 13,800.00 | 14,150.00 | 13,800.00 | 14,100.00 | 14,100.00 | 1.44% | 373,604 |
| Oct 30, 2025 | 14,050.00 | 14,050.00 | 13,800.00 | 13,900.00 | 13,900.00 | -1.07% | 295,041 |
| Oct 29, 2025 | 13,700.00 | 14,200.00 | 13,550.00 | 14,050.00 | 14,050.00 | 3.69% | 413,391 |
| Oct 28, 2025 | 13,700.00 | 13,700.00 | 13,450.00 | 13,550.00 | 13,550.00 | -1.09% | 286,612 |
| Oct 27, 2025 | 13,500.00 | 13,700.00 | 13,450.00 | 13,700.00 | 13,700.00 | 2.24% | 316,394 |
| Oct 24, 2025 | 13,250.00 | 13,400.00 | 13,000.00 | 13,400.00 | 13,400.00 | 1.13% | 265,757 |
| Oct 23, 2025 | 13,500.00 | 13,550.00 | 13,150.00 | 13,250.00 | 13,250.00 | -1.85% | 573,811 |
| Oct 22, 2025 | 13,300.00 | 13,750.00 | 13,300.00 | 13,500.00 | 13,500.00 | 1.50% | 286,629 |
| Oct 21, 2025 | 13,650.00 | 13,650.00 | 13,150.00 | 13,300.00 | 13,300.00 | 0.38% | 802,171 |
| Oct 20, 2025 | 14,150.00 | 14,250.00 | 13,250.00 | 13,250.00 | 13,250.00 | -6.69% | 1,065,166 |
| Oct 17, 2025 | 13,900.00 | 14,500.00 | 13,900.00 | 14,200.00 | 14,200.00 | 1.43% | 1,030,952 |
| Oct 16, 2025 | 14,200.00 | 14,200.00 | 13,900.00 | 14,000.00 | 14,000.00 | -0.71% | 488,780 |
| Oct 15, 2025 | 14,200.00 | 14,350.00 | 14,000.00 | 14,100.00 | 14,100.00 | - | 369,609 |
| Oct 14, 2025 | 14,500.00 | 14,650.00 | 14,100.00 | 14,100.00 | 14,100.00 | -2.76% | 1,120,920 |
| Oct 13, 2025 | 14,450.00 | 14,600.00 | 14,250.00 | 14,500.00 | 14,500.00 | -0.68% | 553,239 |
| Oct 10, 2025 | 14,500.00 | 14,600.00 | 14,350.00 | 14,600.00 | 14,600.00 | 1.04% | 474,685 |
| Oct 9, 2025 | 14,500.00 | 14,550.00 | 14,300.00 | 14,450.00 | 14,450.00 | -0.34% | 620,106 |
| Oct 8, 2025 | 14,650.00 | 14,650.00 | 14,300.00 | 14,500.00 | 14,500.00 | 0.69% | 496,139 |