Camimex Group JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-22 | 5,070.00 | 5,080.00 | 4,970.00 | 4,970.00 | 4,970.00 | 31,500 |
| 2026-07-21 | 5,110.00 | 5,120.00 | 4,990.00 | 5,070.00 | 5,070.00 | 111,300 |
| 2026-07-20 | 5,250.00 | 5,340.00 | 5,060.00 | 5,110.00 | 5,110.00 | 57,700 |
| 2026-07-17 | 5,250.00 | 5,320.00 | 5,200.00 | 5,300.00 | 5,300.00 | 16,600 |
| 2026-07-16 | 5,250.00 | 5,330.00 | 5,250.00 | 5,250.00 | 5,250.00 | 56,200 |
| 2026-07-15 | 5,320.00 | 5,370.00 | 5,210.00 | 5,270.00 | 5,270.00 | 21,800 |
| 2026-07-14 | 5,310.00 | 5,390.00 | 5,290.00 | 5,320.00 | 5,320.00 | 10,000 |
| 2026-07-13 | 5,410.00 | 5,480.00 | 5,280.00 | 5,280.00 | 5,280.00 | 119,800 |
| 2026-07-10 | 5,500.00 | 5,530.00 | 5,490.00 | 5,490.00 | 5,490.00 | 30,800 |
| 2026-07-09 | 5,500.00 | 5,550.00 | 5,400.00 | 5,500.00 | 5,500.00 | 17,000 |
| 2026-07-08 | 5,510.00 | 5,540.00 | 5,450.00 | 5,500.00 | 5,500.00 | 27,600 |
| 2026-07-07 | 5,420.00 | 5,570.00 | 5,420.00 | 5,500.00 | 5,500.00 | 24,400 |
| 2026-07-06 | 5,530.00 | 5,640.00 | 5,500.00 | 5,500.00 | 5,500.00 | 43,700 |
| 2026-07-03 | 5,680.00 | 5,700.00 | 5,560.00 | 5,600.00 | 5,600.00 | 10,900 |
| 2026-07-02 | 5,680.00 | 5,700.00 | 5,650.00 | 5,690.00 | 5,690.00 | 4,200 |
| 2026-07-01 | 5,660.00 | 5,690.00 | 5,620.00 | 5,680.00 | 5,680.00 | 9,100 |
| 2026-06-30 | 5,690.00 | 5,700.00 | 5,660.00 | 5,660.00 | 5,660.00 | 72,900 |
| 2026-06-29 | 5,610.00 | 5,710.00 | 5,610.00 | 5,660.00 | 5,660.00 | 28,200 |
| 2026-06-26 | 5,740.00 | 5,740.00 | 5,670.00 | 5,670.00 | 5,670.00 | 65,600 |
| 2026-06-25 | 5,750.00 | 5,750.00 | 5,630.00 | 5,740.00 | 5,740.00 | 87,400 |
| 2026-06-24 | 5,650.00 | 5,730.00 | 5,600.00 | 5,660.00 | 5,660.00 | 20,800 |
| 2026-06-23 | 5,570.00 | 5,950.00 | 5,530.00 | 5,680.00 | 5,680.00 | 150,300 |
| 2026-06-22 | 5,600.00 | 5,600.00 | 5,510.00 | 5,570.00 | 5,570.00 | 26,000 |
| 2026-06-19 | 5,540.00 | 5,600.00 | 5,530.00 | 5,550.00 | 5,550.00 | 5,500 |
| 2026-06-18 | 5,610.00 | 5,630.00 | 5,550.00 | 5,610.00 | 5,610.00 | 29,500 |
| 2026-06-17 | 5,620.00 | 5,620.00 | 5,570.00 | 5,610.00 | 5,610.00 | 29,200 |
| 2026-06-16 | 5,600.00 | 5,610.00 | 5,580.00 | 5,600.00 | 5,600.00 | 22,600 |
| 2026-06-15 | 5,560.00 | 5,600.00 | 5,530.00 | 5,600.00 | 5,600.00 | 48,600 |
| 2026-06-12 | 5,530.00 | 5,580.00 | 5,520.00 | 5,550.00 | 5,550.00 | 59,000 |
| 2026-06-11 | 5,510.00 | 5,550.00 | 5,500.00 | 5,530.00 | 5,530.00 | 56,800 |
| 2026-06-10 | 5,560.00 | 5,600.00 | 5,530.00 | 5,540.00 | 5,540.00 | 68,600 |
| 2026-06-09 | 5,530.00 | 5,610.00 | 5,470.00 | 5,500.00 | 5,500.00 | 15,600 |
| 2026-06-08 | 5,520.00 | 5,590.00 | 5,500.00 | 5,510.00 | 5,510.00 | 22,470 |
| 2026-06-05 | 5,620.00 | 5,620.00 | 5,470.00 | 5,610.00 | 5,610.00 | 58,300 |
| 2026-06-04 | 5,610.00 | 5,620.00 | 5,600.00 | 5,620.00 | 5,620.00 | 26,300 |
| 2026-06-03 | 5,610.00 | 5,640.00 | 5,600.00 | 5,620.00 | 5,620.00 | 32,400 |
| 2026-06-02 | 5,690.00 | 5,710.00 | 5,600.00 | 5,640.00 | 5,640.00 | 86,100 |
| 2026-06-01 | 5,700.00 | 5,760.00 | 5,670.00 | 5,690.00 | 5,690.00 | 17,300 |
| 2026-05-29 | 5,700.00 | 5,720.00 | 5,680.00 | 5,690.00 | 5,690.00 | 21,700 |
| 2026-05-28 | 5,750.00 | 5,760.00 | 5,700.00 | 5,700.00 | 5,700.00 | 27,300 |
| 2026-05-27 | 5,750.00 | 5,790.00 | 5,720.00 | 5,750.00 | 5,750.00 | 16,400 |
| 2026-05-26 | 5,780.00 | 5,780.00 | 5,700.00 | 5,750.00 | 5,750.00 | 30,900 |
| 2026-05-25 | 5,750.00 | 5,790.00 | 5,740.00 | 5,750.00 | 5,750.00 | 9,500 |
| 2026-05-22 | 5,750.00 | 5,770.00 | 5,700.00 | 5,740.00 | 5,740.00 | 62,300 |
| 2026-05-21 | 5,690.00 | 5,800.00 | 5,690.00 | 5,760.00 | 5,760.00 | 41,100 |
| 2026-05-20 | 5,810.00 | 5,820.00 | 5,660.00 | 5,700.00 | 5,700.00 | 105,800 |
| 2026-05-19 | 5,840.00 | 5,850.00 | 5,790.00 | 5,790.00 | 5,790.00 | 53,500 |
| 2026-05-18 | 5,840.00 | 5,850.00 | 5,800.00 | 5,830.00 | 5,830.00 | 36,500 |
| 2026-05-15 | 5,820.00 | 5,860.00 | 5,800.00 | 5,850.00 | 5,850.00 | 25,400 |
| 2026-05-14 | 5,800.00 | 5,870.00 | 5,790.00 | 5,860.00 | 5,860.00 | 35,800 |
| 2026-05-13 | 5,880.00 | 5,890.00 | 5,690.00 | 5,800.00 | 5,800.00 | 82,100 |
| 2026-05-12 | 5,880.00 | 5,920.00 | 5,800.00 | 5,810.00 | 5,810.00 | 60,300 |
| 2026-05-11 | 5,920.00 | 5,990.00 | 5,820.00 | 5,830.00 | 5,830.00 | 64,400 |
| 2026-05-08 | 5,930.00 | 5,970.00 | 5,900.00 | 5,920.00 | 5,920.00 | 40,800 |
| 2026-05-07 | 6,000.00 | 6,040.00 | 5,920.00 | 5,920.00 | 5,920.00 | 51,900 |
| 2026-05-06 | 6,010.00 | 6,010.00 | 5,920.00 | 6,010.00 | 6,010.00 | 45,200 |
| 2026-05-05 | 6,050.00 | 6,060.00 | 5,900.00 | 6,010.00 | 6,010.00 | 112,300 |
| 2026-05-04 | 6,020.00 | 6,060.00 | 5,990.00 | 6,030.00 | 6,030.00 | 44,000 |
| 2026-04-29 | 5,930.00 | 6,070.00 | 5,930.00 | 5,970.00 | 5,970.00 | 78,700 |
| 2026-04-28 | 5,930.00 | 5,980.00 | 5,920.00 | 5,970.00 | 5,970.00 | 45,000 |
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.