Camimex Group JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-03-09 | 8,550.00 | 8,650.00 | 8,530.00 | 8,570.00 | 8,570.00 | 1,310,800 |
| 2023-03-08 | 8,350.00 | 8,490.00 | 8,300.00 | 8,490.00 | 8,490.00 | 314,600 |
| 2023-03-07 | 8,300.00 | 8,500.00 | 8,300.00 | 8,400.00 | 8,400.00 | 295,400 |
| 2023-03-06 | 8,550.00 | 8,650.00 | 8,440.00 | 8,440.00 | 8,440.00 | 361,700 |
| 2023-03-03 | 8,630.00 | 8,780.00 | 8,500.00 | 8,500.00 | 8,500.00 | 267,300 |
| 2023-03-02 | 8,800.00 | 8,880.00 | 8,400.00 | 8,750.00 | 8,750.00 | 307,500 |
| 2023-03-01 | 8,500.00 | 8,850.00 | 8,450.00 | 8,850.00 | 8,850.00 | 436,900 |
| 2023-02-28 | 8,510.00 | 8,700.00 | 8,400.00 | 8,540.00 | 8,540.00 | 345,200 |
| 2023-02-27 | 8,500.00 | 8,620.00 | 8,350.00 | 8,480.00 | 8,480.00 | 741,900 |
| 2023-02-24 | 9,240.00 | 9,240.00 | 8,750.00 | 8,800.00 | 8,800.00 | 749,200 |
| 2023-02-23 | 9,190.00 | 9,350.00 | 8,660.00 | 9,200.00 | 9,200.00 | 1,098,300 |
| 2023-02-22 | 9,530.00 | 9,640.00 | 9,200.00 | 9,200.00 | 9,200.00 | 1,177,100 |
| 2023-02-21 | 10,000.00 | 10,200.00 | 9,630.00 | 9,700.00 | 9,700.00 | 2,010,000 |
| 2023-02-20 | 9,500.00 | 9,950.00 | 9,490.00 | 9,950.00 | 9,950.00 | 1,030,000 |
| 2023-02-17 | 9,950.00 | 10,050.00 | 9,550.00 | 9,580.00 | 9,580.00 | 1,198,200 |
| 2023-02-16 | 9,480.00 | 9,850.00 | 9,350.00 | 9,850.00 | 9,850.00 | 1,570,000 |
| 2023-02-15 | 9,100.00 | 9,490.00 | 9,100.00 | 9,300.00 | 9,300.00 | 1,195,300 |
| 2023-02-14 | 9,200.00 | 9,250.00 | 9,090.00 | 9,160.00 | 9,160.00 | 1,050,000 |
| 2023-02-13 | 9,760.00 | 9,770.00 | 9,080.00 | 9,100.00 | 9,100.00 | 3,690,000 |
| 2023-02-10 | 10,150.00 | 10,150.00 | 9,700.00 | 9,760.00 | 9,760.00 | 2,014,000 |
| 2023-02-09 | 8,900.00 | 9,520.00 | 8,900.00 | 9,520.00 | 9,520.00 | 4,789,000 |
| 2023-02-08 | 8,800.00 | 8,900.00 | 8,500.00 | 8,900.00 | 8,900.00 | 489,600 |
| 2023-02-07 | 8,700.00 | 9,030.00 | 8,590.00 | 8,800.00 | 8,800.00 | 1,040,000 |
| 2023-02-06 | 8,570.00 | 8,710.00 | 8,450.00 | 8,710.00 | 8,710.00 | 520,900 |
| 2023-02-03 | 8,600.00 | 8,740.00 | 8,300.00 | 8,740.00 | 8,740.00 | 1,358,900 |
| 2023-02-02 | 8,870.00 | 8,870.00 | 8,500.00 | 8,600.00 | 8,600.00 | 702,300 |
| 2023-02-01 | 9,030.00 | 9,030.00 | 8,500.00 | 8,900.00 | 8,900.00 | 1,026,900 |
| 2023-01-31 | 8,610.00 | 9,000.00 | 8,490.00 | 9,000.00 | 9,000.00 | 1,100,000 |
| 2023-01-30 | 8,750.00 | 8,800.00 | 8,610.00 | 8,680.00 | 8,680.00 | 1,110,000 |
| 2023-01-27 | 8,770.00 | 8,990.00 | 8,770.00 | 8,780.00 | 8,780.00 | 843,000 |
| 2023-01-19 | 8,700.00 | 8,770.00 | 8,670.00 | 8,750.00 | 8,750.00 | 739,600 |
| 2023-01-18 | 8,330.00 | 8,720.00 | 8,280.00 | 8,720.00 | 8,720.00 | 1,610,000 |
| 2023-01-17 | 8,150.00 | 8,360.00 | 8,150.00 | 8,330.00 | 8,330.00 | 764,500 |
| 2023-01-16 | 8,200.00 | 8,300.00 | 8,150.00 | 8,150.00 | 8,150.00 | 676,600 |
| 2023-01-13 | 8,520.00 | 8,550.00 | 8,270.00 | 8,290.00 | 8,290.00 | 1,005,400 |
| 2023-01-12 | 8,300.00 | 8,650.00 | 8,090.00 | 8,450.00 | 8,450.00 | 1,272,100 |
| 2023-01-11 | 8,200.00 | 8,380.00 | 8,150.00 | 8,150.00 | 8,150.00 | 547,600 |
| 2023-01-10 | 8,210.00 | 8,300.00 | 8,100.00 | 8,180.00 | 8,180.00 | 640,700 |
| 2023-01-09 | 8,300.00 | 8,380.00 | 8,140.00 | 8,210.00 | 8,210.00 | 550,300 |
| 2023-01-06 | 8,250.00 | 8,450.00 | 8,080.00 | 8,140.00 | 8,140.00 | 1,859,800 |
| 2023-01-05 | 8,300.00 | 8,300.00 | 8,110.00 | 8,190.00 | 8,190.00 | 489,100 |
| 2023-01-04 | 8,350.00 | 8,360.00 | 8,100.00 | 8,180.00 | 8,180.00 | 610,700 |
| 2023-01-03 | 7,690.00 | 8,130.00 | 7,680.00 | 8,130.00 | 8,130.00 | 1,350,000 |
| 2022-12-30 | 7,450.00 | 7,700.00 | 7,410.00 | 7,600.00 | 7,600.00 | 363,000 |
| 2022-12-29 | 7,480.00 | 7,540.00 | 7,370.00 | 7,410.00 | 7,410.00 | 363,700 |
| 2022-12-28 | 7,550.00 | 7,550.00 | 7,400.00 | 7,420.00 | 7,420.00 | 358,200 |
| 2022-12-27 | 7,010.00 | 7,500.00 | 7,000.00 | 7,400.00 | 7,400.00 | 347,400 |
| 2022-12-26 | 7,590.00 | 7,590.00 | 7,100.00 | 7,100.00 | 7,100.00 | 413,500 |
| 2022-12-23 | 7,730.00 | 7,730.00 | 7,430.00 | 7,520.00 | 7,520.00 | 194,700 |
| 2022-12-22 | 7,550.00 | 7,800.00 | 7,430.00 | 7,540.00 | 7,540.00 | 368,700 |
| 2022-12-21 | 7,900.00 | 7,940.00 | 7,320.00 | 7,490.00 | 7,490.00 | 781,500 |
| 2022-12-20 | 8,260.00 | 8,290.00 | 7,800.00 | 7,870.00 | 7,870.00 | 808,100 |
| 2022-12-19 | 8,310.00 | 8,690.00 | 8,220.00 | 8,300.00 | 8,300.00 | 853,500 |
| 2022-12-16 | 8,000.00 | 8,280.00 | 8,000.00 | 8,230.00 | 8,230.00 | 511,400 |
| 2022-12-15 | 8,200.00 | 8,340.00 | 8,170.00 | 8,220.00 | 8,220.00 | 474,200 |
| 2022-12-14 | 8,430.00 | 8,480.00 | 8,230.00 | 8,280.00 | 8,280.00 | 669,700 |
| 2022-12-13 | 8,350.00 | 8,450.00 | 8,140.00 | 8,290.00 | 8,290.00 | 573,400 |
| 2022-12-12 | 8,200.00 | 8,670.00 | 8,160.00 | 8,310.00 | 8,310.00 | 1,200,000 |
| 2022-12-09 | 8,350.00 | 8,400.00 | 8,050.00 | 8,200.00 | 8,200.00 | 639,000 |
| 2022-12-08 | 8,290.00 | 8,500.00 | 8,190.00 | 8,380.00 | 8,380.00 | 852,100 |
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.