Camimex Group JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-12-08 | 8,290.00 | 8,500.00 | 8,190.00 | 8,380.00 | 8,380.00 | 852,100 |
| 2022-12-07 | 9,170.00 | 9,170.00 | 8,190.00 | 8,190.00 | 8,190.00 | 1,392,300 |
| 2022-12-06 | 8,300.00 | 8,940.00 | 8,160.00 | 8,800.00 | 8,800.00 | 2,170,000 |
| 2022-12-05 | 8,370.00 | 8,450.00 | 8,200.00 | 8,360.00 | 8,360.00 | 1,010,000 |
| 2022-12-02 | 7,850.00 | 8,120.00 | 7,700.00 | 8,040.00 | 8,040.00 | 715,800 |
| 2022-12-01 | 7,800.00 | 8,120.00 | 7,720.00 | 8,000.00 | 8,000.00 | 1,076,400 |
| 2022-11-30 | 7,850.00 | 7,900.00 | 7,540.00 | 7,650.00 | 7,650.00 | 631,500 |
| 2022-11-29 | 7,590.00 | 7,620.00 | 7,100.00 | 7,570.00 | 7,570.00 | 1,080,000 |
| 2022-11-28 | 7,000.00 | 7,130.00 | 6,800.00 | 7,130.00 | 7,130.00 | 565,600 |
| 2022-11-25 | 6,530.00 | 6,700.00 | 6,390.00 | 6,670.00 | 6,670.00 | 500,600 |
| 2022-11-24 | 6,280.00 | 6,510.00 | 6,240.00 | 6,430.00 | 6,430.00 | 392,400 |
| 2022-11-23 | 6,500.00 | 6,680.00 | 6,420.00 | 6,440.00 | 6,440.00 | 402,000 |
| 2022-11-22 | 6,620.00 | 6,920.00 | 6,320.00 | 6,600.00 | 6,600.00 | 928,900 |
| 2022-11-21 | 6,450.00 | 6,730.00 | 6,450.00 | 6,620.00 | 6,620.00 | 453,600 |
| 2022-11-18 | 6,130.00 | 6,350.00 | 5,890.00 | 6,350.00 | 6,350.00 | 1,174,400 |
| 2022-11-17 | 5,900.00 | 5,940.00 | 5,700.00 | 5,940.00 | 5,940.00 | 773,400 |
| 2022-11-16 | 5,000.00 | 5,560.00 | 4,910.00 | 5,560.00 | 5,560.00 | 659,800 |
| 2022-11-15 | 5,170.00 | 5,410.00 | 5,070.00 | 5,200.00 | 5,200.00 | 1,390,000 |
| 2022-11-14 | 5,800.00 | 5,800.00 | 5,400.00 | 5,450.00 | 5,450.00 | 712,000 |
| 2022-11-11 | 6,280.00 | 6,350.00 | 5,800.00 | 5,800.00 | 5,800.00 | 713,700 |
| 2022-11-10 | 6,680.00 | 6,750.00 | 6,220.00 | 6,220.00 | 6,220.00 | 1,393,300 |
| 2022-11-09 | 6,640.00 | 7,200.00 | 6,640.00 | 6,680.00 | 6,680.00 | 382,400 |
| 2022-11-08 | 6,910.00 | 7,200.00 | 6,800.00 | 7,020.00 | 7,020.00 | 412,500 |
| 2022-11-07 | 7,700.00 | 7,900.00 | 7,260.00 | 7,260.00 | 7,260.00 | 510,800 |
| 2022-11-04 | 8,220.00 | 8,220.00 | 7,650.00 | 7,800.00 | 7,800.00 | 709,600 |
| 2022-11-03 | 8,300.00 | 8,440.00 | 8,200.00 | 8,220.00 | 8,220.00 | 320,000 |
| 2022-11-02 | 8,500.00 | 8,600.00 | 8,420.00 | 8,450.00 | 8,450.00 | 241,900 |
| 2022-11-01 | 8,400.00 | 8,600.00 | 8,400.00 | 8,500.00 | 8,500.00 | 293,700 |
| 2022-10-31 | 8,630.00 | 8,630.00 | 8,300.00 | 8,400.00 | 8,400.00 | 227,400 |
| 2022-10-28 | 8,600.00 | 8,770.00 | 8,420.00 | 8,590.00 | 8,590.00 | 336,700 |
| 2022-10-27 | 7,950.00 | 8,550.00 | 7,950.00 | 8,550.00 | 8,550.00 | 416,100 |
| 2022-10-26 | 7,930.00 | 8,300.00 | 7,930.00 | 8,060.00 | 8,060.00 | 244,400 |
| 2022-10-25 | 7,850.00 | 8,800.00 | 7,820.00 | 8,000.00 | 8,000.00 | 684,400 |
| 2022-10-24 | 9,070.00 | 9,070.00 | 8,400.00 | 8,400.00 | 8,400.00 | 941,900 |
| 2022-10-21 | 9,850.00 | 9,850.00 | 9,030.00 | 9,030.00 | 9,030.00 | 769,800 |
| 2022-10-20 | 9,980.00 | 10,050.00 | 9,700.00 | 9,700.00 | 9,700.00 | 271,520 |
| 2022-10-19 | 10,200.00 | 10,300.00 | 9,990.00 | 10,150.00 | 10,150.00 | 623,400 |
| 2022-10-18 | 10,300.00 | 10,350.00 | 10,150.00 | 10,250.00 | 10,250.00 | 613,200 |
| 2022-10-17 | 10,000.00 | 10,300.00 | 9,650.00 | 10,300.00 | 10,300.00 | 552,500 |
| 2022-10-14 | 10,400.00 | 10,400.00 | 9,910.00 | 10,200.00 | 10,200.00 | 785,200 |
| 2022-10-13 | 9,500.00 | 9,900.00 | 9,310.00 | 9,900.00 | 9,900.00 | 628,300 |
| 2022-10-12 | 8,650.00 | 9,550.00 | 8,650.00 | 9,550.00 | 9,550.00 | 820,800 |
| 2022-10-11 | 9,510.00 | 9,800.00 | 8,930.00 | 8,930.00 | 8,930.00 | 797,300 |
| 2022-10-10 | 9,010.00 | 9,800.00 | 9,010.00 | 9,600.00 | 9,600.00 | 750,700 |
| 2022-10-07 | 10,350.00 | 10,350.00 | 9,630.00 | 9,630.00 | 9,630.00 | 1,353,000 |
| 2022-10-06 | 10,850.00 | 10,850.00 | 10,350.00 | 10,350.00 | 10,350.00 | 669,700 |
| 2022-10-05 | 10,300.00 | 10,750.00 | 10,200.00 | 10,750.00 | 10,750.00 | 656,400 |
| 2022-10-04 | 10,800.00 | 10,850.00 | 10,150.00 | 10,150.00 | 10,150.00 | 812,800 |
| 2022-10-03 | 11,550.00 | 11,550.00 | 10,650.00 | 10,650.00 | 10,650.00 | 682,300 |
| 2022-09-30 | 11,250.00 | 11,450.00 | 10,650.00 | 11,400.00 | 11,400.00 | 1,885,700 |
| 2022-09-29 | 12,500.00 | 12,550.00 | 11,450.00 | 11,450.00 | 11,450.00 | 851,000 |
| 2022-09-28 | 12,600.00 | 12,650.00 | 12,250.00 | 12,300.00 | 12,300.00 | 635,000 |
| 2022-09-27 | 12,750.00 | 12,800.00 | 12,500.00 | 12,550.00 | 12,550.00 | 503,900 |
| 2022-09-26 | 13,100.00 | 13,200.00 | 12,450.00 | 12,550.00 | 12,550.00 | 1,240,000 |
| 2022-09-23 | 13,300.00 | 13,600.00 | 13,250.00 | 13,350.00 | 13,350.00 | 741,400 |
| 2022-09-22 | 13,000.00 | 13,250.00 | 12,900.00 | 13,250.00 | 13,250.00 | 587,300 |
| 2022-09-21 | 12,900.00 | 13,300.00 | 12,800.00 | 13,050.00 | 13,050.00 | 663,800 |
| 2022-09-20 | 13,100.00 | 13,850.00 | 12,750.00 | 13,200.00 | 13,200.00 | 845,100 |
| 2022-09-19 | 13,900.00 | 13,900.00 | 13,000.00 | 13,000.00 | 13,000.00 | 1,670,000 |
| 2022-09-16 | 14,250.00 | 14,300.00 | 13,800.00 | 13,900.00 | 13,900.00 | 1,098,700 |
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.