Camimex Group JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-15 | 8,800.00 | 8,800.00 | 8,500.00 | 8,600.00 | 8,600.00 | 375,500 |
| 2024-08-14 | 8,800.00 | 8,800.00 | 8,650.00 | 8,660.00 | 8,660.00 | 243,600 |
| 2024-08-13 | 8,780.00 | 8,950.00 | 8,710.00 | 8,770.00 | 8,770.00 | 376,200 |
| 2024-08-12 | 9,130.00 | 9,130.00 | 8,510.00 | 8,780.00 | 8,780.00 | 340,900 |
| 2024-08-09 | 8,420.00 | 8,600.00 | 8,400.00 | 8,540.00 | 8,540.00 | 481,200 |
| 2024-08-08 | 8,500.00 | 8,560.00 | 8,340.00 | 8,400.00 | 8,400.00 | 365,700 |
| 2024-08-07 | 8,490.00 | 8,550.00 | 8,340.00 | 8,500.00 | 8,500.00 | 293,200 |
| 2024-08-06 | 8,270.00 | 8,400.00 | 8,100.00 | 8,390.00 | 8,390.00 | 741,300 |
| 2024-08-05 | 8,890.00 | 8,890.00 | 8,270.00 | 8,270.00 | 8,270.00 | 1,042,300 |
| 2024-08-02 | 8,800.00 | 9,100.00 | 8,660.00 | 8,890.00 | 8,890.00 | 445,000 |
| 2024-08-01 | 9,390.00 | 9,400.00 | 8,800.00 | 8,800.00 | 8,800.00 | 1,217,200 |
| 2024-07-31 | 9,580.00 | 9,610.00 | 9,210.00 | 9,390.00 | 9,390.00 | 678,800 |
| 2024-07-30 | 9,860.00 | 9,880.00 | 9,580.00 | 9,580.00 | 9,580.00 | 4,193,900 |
| 2024-07-29 | 10,450.00 | 10,550.00 | 10,200.00 | 10,300.00 | 10,300.00 | 378,800 |
| 2024-07-26 | 10,450.00 | 10,500.00 | 10,100.00 | 10,400.00 | 10,400.00 | 365,100 |
| 2024-07-25 | 10,100.00 | 10,400.00 | 10,100.00 | 10,350.00 | 10,350.00 | 460,900 |
| 2024-07-24 | 9,600.00 | 10,250.00 | 9,500.00 | 10,250.00 | 10,250.00 | 1,000,500 |
| 2024-07-23 | 10,250.00 | 10,450.00 | 9,600.00 | 9,600.00 | 9,600.00 | 1,223,200 |
| 2024-07-22 | 10,950.00 | 11,000.00 | 10,250.00 | 10,250.00 | 10,250.00 | 1,697,000 |
| 2024-07-19 | 11,100.00 | 11,300.00 | 10,850.00 | 11,000.00 | 11,000.00 | 1,068,100 |
| 2024-07-18 | 10,650.00 | 11,050.00 | 10,550.00 | 11,050.00 | 11,050.00 | 1,000,200 |
| 2024-07-17 | 11,400.00 | 11,450.00 | 10,650.00 | 10,650.00 | 10,650.00 | 2,231,800 |
| 2024-07-16 | 11,650.00 | 11,650.00 | 11,150.00 | 11,400.00 | 11,400.00 | 1,123,200 |
| 2024-07-15 | 11,500.00 | 11,700.00 | 11,400.00 | 11,600.00 | 11,600.00 | 787,900 |
| 2024-07-12 | 11,550.00 | 11,850.00 | 11,350.00 | 11,500.00 | 11,500.00 | 1,630,100 |
| 2024-07-11 | 11,200.00 | 11,650.00 | 11,000.00 | 11,500.00 | 11,500.00 | 1,588,000 |
| 2024-07-10 | 11,200.00 | 11,300.00 | 11,000.00 | 11,150.00 | 11,150.00 | 1,793,200 |
| 2024-07-09 | 11,000.00 | 11,450.00 | 10,900.00 | 11,200.00 | 11,200.00 | 1,450,000 |
| 2024-07-08 | 11,300.00 | 11,700.00 | 10,900.00 | 11,000.00 | 11,000.00 | 3,390,000 |
| 2024-07-05 | 10,400.00 | 10,950.00 | 10,350.00 | 10,950.00 | 10,950.00 | 1,170,000 |
| 2024-07-04 | 10,750.00 | 10,750.00 | 10,300.00 | 10,400.00 | 10,400.00 | 995,400 |
| 2024-07-03 | 10,650.00 | 10,900.00 | 10,500.00 | 10,650.00 | 10,650.00 | 958,500 |
| 2024-07-02 | 10,700.00 | 10,700.00 | 10,450.00 | 10,550.00 | 10,550.00 | 645,300 |
| 2024-07-01 | 10,400.00 | 10,750.00 | 10,350.00 | 10,500.00 | 10,500.00 | 633,400 |
| 2024-06-28 | 10,350.00 | 10,700.00 | 10,250.00 | 10,400.00 | 10,400.00 | 1,190,000 |
| 2024-06-27 | 10,600.00 | 10,650.00 | 10,350.00 | 10,350.00 | 10,350.00 | 700,900 |
| 2024-06-26 | 10,650.00 | 10,800.00 | 10,300.00 | 10,700.00 | 10,700.00 | 855,500 |
| 2024-06-25 | 11,050.00 | 11,050.00 | 10,500.00 | 10,650.00 | 10,650.00 | 1,120,000 |
| 2024-06-24 | 10,600.00 | 11,100.00 | 10,550.00 | 11,100.00 | 11,100.00 | 2,690,000 |
| 2024-06-21 | 10,600.00 | 10,850.00 | 10,500.00 | 10,550.00 | 10,550.00 | 1,900,000 |
| 2024-06-20 | 10,450.00 | 10,650.00 | 10,150.00 | 10,550.00 | 10,550.00 | 1,370,000 |
| 2024-06-19 | 9,650.00 | 10,250.00 | 9,650.00 | 10,250.00 | 10,250.00 | 3,660,000 |
| 2024-06-18 | 9,270.00 | 9,750.00 | 9,260.00 | 9,600.00 | 9,600.00 | 1,080,000 |
| 2024-06-17 | 9,200.00 | 9,340.00 | 9,140.00 | 9,170.00 | 9,170.00 | 887,300 |
| 2024-06-14 | 9,850.00 | 9,850.00 | 9,130.00 | 9,130.00 | 9,130.00 | 1,010,000 |
| 2024-06-13 | 9,810.00 | 9,880.00 | 9,710.00 | 9,810.00 | 9,810.00 | 632,100 |
| 2024-06-12 | 9,790.00 | 9,850.00 | 9,700.00 | 9,780.00 | 9,780.00 | 701,400 |
| 2024-06-11 | 9,970.00 | 10,050.00 | 9,760.00 | 9,800.00 | 9,800.00 | 1,730,000 |
| 2024-06-10 | 9,750.00 | 10,200.00 | 9,730.00 | 9,920.00 | 9,920.00 | 1,550,000 |
| 2024-06-07 | 9,710.00 | 9,850.00 | 9,690.00 | 9,740.00 | 9,740.00 | 777,400 |
| 2024-06-06 | 9,700.00 | 9,880.00 | 9,650.00 | 9,700.00 | 9,700.00 | 979,500 |
| 2024-06-05 | 9,690.00 | 9,800.00 | 9,570.00 | 9,670.00 | 9,670.00 | 1,110,000 |
| 2024-06-04 | 9,900.00 | 9,900.00 | 9,660.00 | 9,680.00 | 9,680.00 | 641,200 |
| 2024-06-03 | 9,750.00 | 9,970.00 | 9,560.00 | 9,770.00 | 9,770.00 | 999,500 |
| 2024-05-31 | 9,720.00 | 9,750.00 | 9,540.00 | 9,560.00 | 9,560.00 | 1,540,000 |
| 2024-05-30 | 9,750.00 | 9,850.00 | 9,470.00 | 9,730.00 | 9,730.00 | 1,110,000 |
| 2024-05-29 | 9,140.00 | 9,750.00 | 9,090.00 | 9,750.00 | 9,750.00 | 2,930,000 |
| 2024-05-28 | 8,920.00 | 9,140.00 | 8,920.00 | 9,120.00 | 9,120.00 | 809,500 |
| 2024-05-27 | 8,920.00 | 9,000.00 | 8,860.00 | 8,920.00 | 8,920.00 | 287,700 |
| 2024-05-24 | 9,140.00 | 9,140.00 | 8,860.00 | 8,910.00 | 8,910.00 | 1,410,000 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (VND). Adjusted close accounts for splits and dividends. Educational only, not financial advice.