Camimex Group JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-02-23 | 8,940.00 | 9,070.00 | 8,740.00 | 8,780.00 | 8,780.00 | 1,260,000 |
| 2024-02-22 | 8,790.00 | 8,880.00 | 8,780.00 | 8,780.00 | 8,780.00 | 535,000 |
| 2024-02-21 | 8,820.00 | 8,820.00 | 8,720.00 | 8,790.00 | 8,790.00 | 311,800 |
| 2024-02-20 | 8,930.00 | 8,930.00 | 8,730.00 | 8,780.00 | 8,780.00 | 634,500 |
| 2024-02-19 | 8,750.00 | 8,890.00 | 8,750.00 | 8,890.00 | 8,890.00 | 812,700 |
| 2024-02-16 | 8,580.00 | 8,780.00 | 8,580.00 | 8,750.00 | 8,750.00 | 946,700 |
| 2024-02-15 | 8,460.00 | 8,670.00 | 8,450.00 | 8,620.00 | 8,620.00 | 533,200 |
| 2024-02-07 | 8,500.00 | 8,530.00 | 8,440.00 | 8,460.00 | 8,460.00 | 377,900 |
| 2024-02-06 | 8,500.00 | 8,510.00 | 8,420.00 | 8,470.00 | 8,470.00 | 250,900 |
| 2024-02-05 | 8,480.00 | 8,520.00 | 8,440.00 | 8,480.00 | 8,480.00 | 484,500 |
| 2024-02-02 | 8,500.00 | 8,570.00 | 8,460.00 | 8,470.00 | 8,470.00 | 328,400 |
| 2024-02-01 | 8,460.00 | 8,510.00 | 8,440.00 | 8,490.00 | 8,490.00 | 246,300 |
| 2024-01-31 | 8,570.00 | 8,570.00 | 8,460.00 | 8,460.00 | 8,460.00 | 486,700 |
| 2024-01-30 | 8,520.00 | 8,620.00 | 8,500.00 | 8,570.00 | 8,570.00 | 282,600 |
| 2024-01-29 | 8,530.00 | 8,610.00 | 8,500.00 | 8,510.00 | 8,510.00 | 258,200 |
| 2024-01-26 | 8,520.00 | 8,600.00 | 8,520.00 | 8,520.00 | 8,520.00 | 286,200 |
| 2024-01-25 | 8,530.00 | 8,610.00 | 8,500.00 | 8,510.00 | 8,510.00 | 158,900 |
| 2024-01-24 | 8,500.00 | 8,740.00 | 8,500.00 | 8,560.00 | 8,560.00 | 526,400 |
| 2024-01-23 | 8,470.00 | 8,500.00 | 8,440.00 | 8,450.00 | 8,450.00 | 175,400 |
| 2024-01-22 | 8,530.00 | 8,560.00 | 8,430.00 | 8,480.00 | 8,480.00 | 210,200 |
| 2024-01-19 | 8,520.00 | 8,540.00 | 8,480.00 | 8,510.00 | 8,510.00 | 242,300 |
| 2024-01-18 | 8,470.00 | 8,520.00 | 8,470.00 | 8,510.00 | 8,510.00 | 151,400 |
| 2024-01-17 | 8,450.00 | 8,540.00 | 8,440.00 | 8,480.00 | 8,480.00 | 319,800 |
| 2024-01-16 | 8,400.00 | 8,450.00 | 8,390.00 | 8,430.00 | 8,430.00 | 346,500 |
| 2024-01-15 | 8,470.00 | 8,570.00 | 8,400.00 | 8,430.00 | 8,430.00 | 234,500 |
| 2024-01-12 | 8,650.00 | 8,660.00 | 8,450.00 | 8,460.00 | 8,460.00 | 754,300 |
| 2024-01-11 | 8,700.00 | 8,770.00 | 8,530.00 | 8,650.00 | 8,650.00 | 506,800 |
| 2024-01-10 | 8,750.00 | 8,800.00 | 8,680.00 | 8,680.00 | 8,680.00 | 458,600 |
| 2024-01-09 | 8,820.00 | 8,830.00 | 8,740.00 | 8,750.00 | 8,750.00 | 370,600 |
| 2024-01-08 | 8,900.00 | 8,950.00 | 8,810.00 | 8,820.00 | 8,820.00 | 248,100 |
| 2024-01-05 | 8,870.00 | 8,910.00 | 8,740.00 | 8,900.00 | 8,900.00 | 488,500 |
| 2024-01-04 | 8,880.00 | 8,940.00 | 8,850.00 | 8,870.00 | 8,870.00 | 461,300 |
| 2024-01-03 | 8,700.00 | 8,890.00 | 8,700.00 | 8,880.00 | 8,880.00 | 512,200 |
| 2024-01-02 | 8,720.00 | 8,790.00 | 8,700.00 | 8,730.00 | 8,730.00 | 316,000 |
| 2023-12-29 | 8,690.00 | 8,780.00 | 8,690.00 | 8,720.00 | 8,720.00 | 328,700 |
| 2023-12-28 | 8,720.00 | 8,750.00 | 8,680.00 | 8,690.00 | 8,690.00 | 340,200 |
| 2023-12-27 | 8,750.00 | 8,770.00 | 8,710.00 | 8,710.00 | 8,710.00 | 423,900 |
| 2023-12-26 | 8,810.00 | 8,850.00 | 8,700.00 | 8,740.00 | 8,740.00 | 332,800 |
| 2023-12-25 | 8,830.00 | 8,880.00 | 8,760.00 | 8,800.00 | 8,800.00 | 228,000 |
| 2023-12-22 | 8,740.00 | 8,840.00 | 8,700.00 | 8,760.00 | 8,760.00 | 962,200 |
| 2023-12-21 | 8,660.00 | 8,750.00 | 8,620.00 | 8,700.00 | 8,700.00 | 196,600 |
| 2023-12-20 | 8,650.00 | 8,730.00 | 8,650.00 | 8,650.00 | 8,650.00 | 945,000 |
| 2023-12-19 | 8,630.00 | 8,700.00 | 8,550.00 | 8,650.00 | 8,650.00 | 265,800 |
| 2023-12-18 | 8,720.00 | 8,730.00 | 8,630.00 | 8,640.00 | 8,640.00 | 345,100 |
| 2023-12-15 | 8,700.00 | 8,800.00 | 8,680.00 | 8,720.00 | 8,720.00 | 379,300 |
| 2023-12-14 | 8,900.00 | 8,900.00 | 8,680.00 | 8,720.00 | 8,720.00 | 374,700 |
| 2023-12-13 | 9,030.00 | 9,100.00 | 8,730.00 | 8,730.00 | 8,730.00 | 1,329,200 |
| 2023-12-12 | 9,130.00 | 9,190.00 | 8,990.00 | 9,010.00 | 9,010.00 | 486,200 |
| 2023-12-11 | 8,990.00 | 9,050.00 | 8,890.00 | 9,000.00 | 9,000.00 | 573,700 |
| 2023-12-08 | 9,050.00 | 9,050.00 | 8,840.00 | 8,860.00 | 8,860.00 | 566,600 |
| 2023-12-07 | 9,210.00 | 9,220.00 | 8,770.00 | 8,990.00 | 8,990.00 | 1,665,800 |
| 2023-12-06 | 8,890.00 | 9,240.00 | 8,770.00 | 9,200.00 | 9,200.00 | 1,515,000 |
| 2023-12-05 | 8,680.00 | 8,900.00 | 8,630.00 | 8,760.00 | 8,760.00 | 709,700 |
| 2023-12-04 | 8,540.00 | 8,880.00 | 8,470.00 | 8,680.00 | 8,680.00 | 795,500 |
| 2023-12-01 | 8,520.00 | 8,520.00 | 8,400.00 | 8,470.00 | 8,470.00 | 249,400 |
| 2023-11-30 | 8,510.00 | 8,550.00 | 8,460.00 | 8,470.00 | 8,470.00 | 241,700 |
| 2023-11-29 | 8,420.00 | 8,540.00 | 8,420.00 | 8,490.00 | 8,490.00 | 300,500 |
| 2023-11-28 | 8,500.00 | 8,550.00 | 8,300.00 | 8,400.00 | 8,400.00 | 466,300 |
| 2023-11-27 | 8,650.00 | 8,710.00 | 8,500.00 | 8,500.00 | 8,500.00 | 676,600 |
| 2023-11-24 | 8,670.00 | 8,730.00 | 8,400.00 | 8,630.00 | 8,630.00 | 604,500 |
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.