HOSE · CSM · stock
The Southern Rubber Industry Joint Stock Company (CSM) stock price history
Every HOSE trading session of The Southern Rubber Industry Joint Stock Company from Aug 11, 2009 to Sep 28, 2026: 4,259 daily bars, adjusted for splits and dividends, with minute bars from Sep 21, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
CSM adjusted close, 2009 to 2026
- ₫20,540
- All time high, 2021
- ₫15,150
- 52 week high, ₫11,300 low
- 4,259
- Daily sessions since 2009
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2009 to 2026 series and minute bars.
CSM key facts
- The Southern Rubber Industry Joint Stock Company (CSM) closed at ₫13,050 on Sep 28, 2026 on HOSE.
- CSM's all time high close is ₫20,540, set on Nov 22, 2021; its all time low close is ₫2,270 on Dec 27, 2011.
- CSM's 52 week range is ₫11,300 to ₫15,150.
- CSM returned -12.4% over the year to Sep 28, 2026 and -20.8% over five years.
- Over ten years CSM returned -24%, -2.7% a year compounded.
- CSM's deepest drawdown was -87.9% from Sep 29, 2009 to Dec 27, 2011.
- DataCedar holds 4,259 daily sessions of CSM history from Aug 11, 2009 and minute bars from Sep 21, 2026, adjusted for splits and dividends, served by the API under a key.
CSM price chart, 2009 to 2026
CSM returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -4.7% |
| 3 months | +3.2% |
| 6 months | +8.7% |
| Year to date | -2.2% |
| 1 year | -12.4% |
| 3 years | +10.1% |
| 5 years | -20.8% |
| 10 years | -24.0% |
| Since Aug 11, 2009 | +89.4% |
| Compound annual growth, 17.1 years | +3.8% |
CSM records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- ₫20,540 on Nov 22, 2021
- All time low close
- ₫2,270 on Dec 27, 2011
- 52 week high
- ₫15,150 on Sep 29, 2025
- 52 week low
- ₫11,300 on Mar 10, 2026
- Deepest drawdown
- -87.9% from Sep 29, 2009 to Dec 27, 2011, recovered Jul 14, 2014
- Best single session
- +7.0% on May 28, 2024
- Worst single session
- -8.6% on May 24, 2011
- Volatility, 1 year annualised
- 28.4%
- Sessions closing higher, 1 year
- 39%
- Best calendar year
- 2012, +209%
- Worst calendar year
- 2011, -68%
CSM price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2009 starts on Aug 11, 2009; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | ₫13,500 | ₫14,950 | ₫11,300 | ₫13,050 | -2.2% | 53.7M | 180 |
| 2025 | ₫15,070 | ₫17,200 | ₫9,750 | ₫13,350 | -11.7% | 238.7M | 249 |
| 2024 | ₫11,660 | ₫17,960 | ₫10,620 | ₫15,120 | +29.7% | 97.8M | 250 |
| 2023 | ₫13,430 | ₫13,730 | ₫11,180 | ₫11,660 | -13.2% | 3.7M | 243 |
| 2022 | ₫17,380 | ₫18,530 | ₫12,270 | ₫13,430 | -22.3% | 11.2M | 247 |
| 2021 | ₫15,740 | ₫21,500 | ₫14,180 | ₫17,290 | +10.5% | 22M | 250 |
| 2020 | ₫11,850 | ₫15,920 | ₫10,990 | ₫15,650 | +33.5% | 22.3M | 251 |
| 2019 | ₫12,620 | ₫14,300 | ₫11,420 | ₫11,720 | -7.1% | 12.4M | 250 |
| 2018 | ₫13,110 | ₫15,240 | ₫10,440 | ₫12,620 | -3.7% | 45.7M | 248 |
| 2017 | ₫15,780 | ₫16,870 | ₫10,020 | ₫13,110 | -17.1% | 71M | 250 |
| 2016 | ₫12,440 | ₫20,430 | ₫11,280 | ₫15,820 | +27.7% | 136.3M | 251 |
| 2015 | ₫17,370 | ₫17,980 | ₫11,990 | ₫12,390 | -28.7% | 46.5M | 248 |
| 2014 | ₫13,720 | ₫20,200 | ₫12,500 | ₫17,370 | +26.6% | 103.3M | 247 |
| 2013 | ₫7,470 | ₫14,860 | ₫7,310 | ₫13,720 | +85.2% | 174.1M | 250 |
| 2012 | ₫2,430 | ₫8,730 | ₫2,220 | ₫7,410 | +208.8% | 120.2M | 250 |
| 2011 | ₫7,430 | ₫7,500 | ₫2,270 | ₫2,400 | -67.8% | 17.2M | 243 |
| 2010 | ₫13,790 | ₫14,690 | ₫5,590 | ₫7,450 | -43.4% | 30.5M | 250 |
| 2009 | ₫6,890 | ₫19,290 | ₫6,890 | ₫13,170 | n/a | 34.6M | 102 |
CSM monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | ₫13,050 | -4.7% |
| August 2026 | ₫13,700 | -6.2% |
| July 2026 | ₫14,600 | +14.1% |
| June 2026 | ₫12,800 | +4.9% |
| May 2026 | ₫12,200 | -0.4% |
| April 2026 | ₫12,250 | -0.4% |
| March 2026 | ₫12,300 | -5.4% |
| February 2026 | ₫13,000 | +1.2% |
| January 2026 | ₫12,850 | -3.7% |
| December 2025 | ₫13,350 | +1.1% |
| November 2025 | ₫13,200 | -6.4% |
| October 2025 | ₫14,100 | -2.8% |
About the CSM data
Daily bars. 4,259 sessions from Aug 11, 2009 to Sep 28, 2026, one row per HOSE trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 21, 2026 forward, most recent session Sep 29, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are HOSE trading days; minute timestamps are UTC. Prices are in VND. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Aug 11, 2009, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/CSM/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on HOSE
- COM Materials Petroleum Joint Stock Company
- CRC Create Capital Vietnam Joint Stock Company Limited
- CRE Century Land Joint Stock Company
- CRV CRV Real Estate Group Joint Stock Company
- CSV South Basic Chemicals Joint Stock Company
- CTD Coteccons Construction Joint Stock Company
- CTF City Auto Corporation
- CTG Viet Nam Joint Stock Commercial Bank for Industry and Trade
Common questions
CSM share price history
