Camimex Group JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-09-15 | 14,450.00 | 14,550.00 | 14,200.00 | 14,300.00 | 14,300.00 | 663,800 |
| 2022-09-14 | 14,150.00 | 14,450.00 | 14,100.00 | 14,400.00 | 14,400.00 | 735,700 |
| 2022-09-13 | 14,200.00 | 14,700.00 | 14,100.00 | 14,450.00 | 14,450.00 | 783,200 |
| 2022-09-12 | 14,350.00 | 14,600.00 | 14,200.00 | 14,250.00 | 14,250.00 | 651,600 |
| 2022-09-09 | 14,200.00 | 14,350.00 | 14,050.00 | 14,350.00 | 14,350.00 | 982,700 |
| 2022-09-08 | 14,600.00 | 14,600.00 | 14,100.00 | 14,200.00 | 14,200.00 | 1,014,200 |
| 2022-09-07 | 14,800.00 | 15,050.00 | 14,200.00 | 14,300.00 | 14,300.00 | 1,301,500 |
| 2022-09-06 | 15,000.00 | 15,450.00 | 14,950.00 | 14,950.00 | 14,950.00 | 1,085,600 |
| 2022-09-05 | 15,000.00 | 15,500.00 | 15,000.00 | 15,200.00 | 15,200.00 | 1,314,700 |
| 2022-08-31 | 14,500.00 | 15,250.00 | 14,500.00 | 15,200.00 | 15,200.00 | 1,878,700 |
| 2022-08-30 | 14,900.00 | 15,050.00 | 14,550.00 | 14,600.00 | 14,600.00 | 845,200 |
| 2022-08-29 | 14,600.00 | 14,750.00 | 14,200.00 | 14,700.00 | 14,700.00 | 1,545,000 |
| 2022-08-26 | 15,300.00 | 15,500.00 | 14,800.00 | 14,950.00 | 14,950.00 | 1,301,100 |
| 2022-08-25 | 14,750.00 | 15,150.00 | 14,750.00 | 15,150.00 | 15,150.00 | 1,274,500 |
| 2022-08-24 | 14,650.00 | 15,000.00 | 14,650.00 | 14,750.00 | 14,750.00 | 1,026,600 |
| 2022-08-23 | 14,100.00 | 14,800.00 | 14,100.00 | 14,800.00 | 14,800.00 | 767,200 |
| 2022-08-22 | 14,600.00 | 14,850.00 | 14,300.00 | 14,400.00 | 14,400.00 | 1,731,500 |
| 2022-08-19 | 15,250.00 | 15,350.00 | 14,900.00 | 14,950.00 | 14,950.00 | 1,388,400 |
| 2022-08-18 | 15,350.00 | 15,400.00 | 15,150.00 | 15,250.00 | 15,250.00 | 933,200 |
| 2022-08-17 | 15,450.00 | 15,850.00 | 15,250.00 | 15,350.00 | 15,350.00 | 2,758,200 |
| 2022-08-16 | 15,400.00 | 15,500.00 | 15,300.00 | 15,350.00 | 15,350.00 | 916,800 |
| 2022-08-15 | 15,500.00 | 15,600.00 | 15,300.00 | 15,400.00 | 15,400.00 | 930,400 |
| 2022-08-12 | 15,200.00 | 15,600.00 | 15,150.00 | 15,450.00 | 15,450.00 | 1,188,400 |
| 2022-08-11 | 15,550.00 | 15,800.00 | 15,200.00 | 15,300.00 | 15,300.00 | 1,790,400 |
| 2022-08-10 | 15,400.00 | 15,550.00 | 15,250.00 | 15,400.00 | 15,400.00 | 927,500 |
| 2022-08-09 | 15,800.00 | 15,850.00 | 15,400.00 | 15,400.00 | 15,400.00 | 1,494,200 |
| 2022-08-08 | 15,400.00 | 15,800.00 | 15,000.00 | 15,700.00 | 15,700.00 | 2,457,400 |
| 2022-08-05 | 15,000.00 | 15,100.00 | 14,750.00 | 15,000.00 | 15,000.00 | 876,800 |
| 2022-08-04 | 15,400.00 | 15,450.00 | 14,950.00 | 14,950.00 | 14,950.00 | 1,826,300 |
| 2022-08-03 | 14,550.00 | 15,500.00 | 14,550.00 | 15,300.00 | 15,300.00 | 1,577,200 |
| 2022-08-02 | 14,850.00 | 14,900.00 | 14,600.00 | 14,850.00 | 14,850.00 | 1,176,200 |
| 2022-08-01 | 14,500.00 | 14,650.00 | 14,150.00 | 14,650.00 | 14,650.00 | 1,599,400 |
| 2022-07-29 | 14,700.00 | 14,700.00 | 14,400.00 | 14,400.00 | 14,400.00 | 780,700 |
| 2022-07-28 | 14,850.00 | 14,850.00 | 14,600.00 | 14,750.00 | 14,750.00 | 1,292,700 |
| 2022-07-27 | 14,000.00 | 14,000.00 | 13,545.50 | 13,909.10 | 13,909.10 | 2,218,920 |
| 2022-07-26 | 14,500.00 | 14,545.50 | 13,954.50 | 14,000.00 | 14,000.00 | 1,634,490 |
| 2022-07-25 | 14,727.30 | 14,863.60 | 14,545.50 | 14,545.50 | 14,545.50 | 746,900 |
| 2022-07-22 | 16,200.00 | 16,500.00 | 16,050.00 | 16,050.00 | 14,590.91 | 732,270 |
| 2022-07-21 | 16,700.00 | 16,800.00 | 16,250.00 | 16,250.00 | 14,772.73 | 1,199,770 |
| 2022-07-20 | 16,450.00 | 16,950.00 | 16,300.00 | 16,600.00 | 15,090.91 | 2,055,240 |
| 2022-07-19 | 16,550.00 | 16,700.00 | 16,100.00 | 16,300.00 | 14,818.18 | 589,270 |
| 2022-07-18 | 15,900.00 | 16,600.00 | 15,900.00 | 16,500.00 | 15,000.00 | 1,033,340 |
| 2022-07-15 | 16,200.00 | 16,350.00 | 15,800.00 | 15,800.00 | 14,363.64 | 1,168,970 |
| 2022-07-14 | 15,800.00 | 16,250.00 | 15,800.00 | 16,000.00 | 14,545.46 | 1,061,170 |
| 2022-07-13 | 16,550.00 | 16,650.00 | 16,150.00 | 16,300.00 | 14,818.18 | 1,469,490 |
| 2022-07-12 | 15,400.00 | 16,450.00 | 15,200.00 | 16,450.00 | 14,954.55 | 1,481,370 |
| 2022-07-11 | 15,700.00 | 15,950.00 | 15,250.00 | 15,400.00 | 14,000.00 | 685,740 |
| 2022-07-08 | 16,100.00 | 16,100.00 | 15,700.00 | 15,800.00 | 14,363.64 | 883,740 |
| 2022-07-07 | 15,650.00 | 15,900.00 | 15,300.00 | 15,550.00 | 14,136.37 | 923,560 |
| 2022-07-06 | 15,550.00 | 16,650.00 | 15,550.00 | 15,650.00 | 14,227.27 | 974,820 |
| 2022-07-05 | 16,550.00 | 16,800.00 | 15,800.00 | 16,000.00 | 14,545.46 | 1,785,850 |
| 2022-07-04 | 17,150.00 | 17,400.00 | 16,300.00 | 16,500.00 | 15,000.00 | 1,302,070 |
| 2022-07-01 | 16,800.00 | 17,300.00 | 16,250.00 | 16,950.00 | 15,409.09 | 1,426,810 |
| 2022-06-30 | 17,750.00 | 17,750.00 | 16,950.00 | 16,950.00 | 15,409.09 | 952,820 |
| 2022-06-29 | 16,500.00 | 17,600.00 | 16,500.00 | 17,450.00 | 15,863.64 | 1,455,080 |
| 2022-06-28 | 17,300.00 | 17,650.00 | 16,300.00 | 16,700.00 | 15,181.82 | 2,354,110 |
| 2022-06-27 | 17,500.00 | 17,800.00 | 17,250.00 | 17,250.00 | 15,681.82 | 1,670,680 |
| 2022-06-24 | 17,500.00 | 17,900.00 | 17,200.00 | 17,200.00 | 15,636.37 | 830,500 |
| 2022-06-23 | 15,900.00 | 17,350.00 | 15,800.00 | 17,350.00 | 15,772.73 | 1,369,830 |
| 2022-06-22 | 17,900.00 | 18,050.00 | 16,200.00 | 16,300.00 | 14,818.18 | 2,211,000 |
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.