Camimex Group JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-12-22 | 21,000.00 | 21,000.00 | 20,000.00 | 20,100.00 | 18,272.73 | 2,228,820 |
| 2021-12-21 | 21,000.00 | 21,350.00 | 20,500.00 | 20,750.00 | 18,863.64 | 1,315,380 |
| 2021-12-20 | 21,200.00 | 21,900.00 | 20,600.00 | 20,800.00 | 18,909.09 | 1,262,250 |
| 2021-12-17 | 20,400.00 | 21,450.00 | 19,500.00 | 21,000.00 | 19,090.91 | 2,665,850 |
| 2021-12-16 | 20,300.00 | 20,650.00 | 20,200.00 | 20,400.00 | 18,545.46 | 1,119,360 |
| 2021-12-15 | 20,800.00 | 21,000.00 | 20,350.00 | 20,450.00 | 18,590.91 | 853,380 |
| 2021-12-14 | 21,150.00 | 22,000.00 | 20,600.00 | 20,700.00 | 18,818.18 | 1,294,040 |
| 2021-12-13 | 20,800.00 | 21,500.00 | 20,500.00 | 21,300.00 | 19,363.64 | 1,599,730 |
| 2021-12-10 | 20,750.00 | 20,750.00 | 20,300.00 | 20,400.00 | 18,545.46 | 1,074,590 |
| 2021-12-09 | 20,000.00 | 20,800.00 | 20,000.00 | 20,750.00 | 18,863.64 | 896,830 |
| 2021-12-08 | 21,100.00 | 21,600.00 | 20,600.00 | 20,600.00 | 18,727.27 | 886,380 |
| 2021-12-07 | 19,550.00 | 20,900.00 | 18,600.00 | 20,900.00 | 19,000.00 | 1,937,760 |
| 2021-12-06 | 20,500.00 | 21,000.00 | 19,550.00 | 19,550.00 | 17,772.73 | 2,448,600 |
| 2021-12-03 | 22,300.00 | 22,300.00 | 21,000.00 | 21,000.00 | 19,090.91 | 1,806,860 |
| 2021-12-02 | 21,000.00 | 22,500.00 | 21,000.00 | 22,300.00 | 20,272.73 | 2,566,190 |
| 2021-12-01 | 21,550.00 | 22,400.00 | 21,450.00 | 21,500.00 | 19,545.46 | 1,602,700 |
| 2021-11-30 | 22,400.00 | 22,900.00 | 21,300.00 | 21,550.00 | 19,590.91 | 3,320,020 |
| 2021-11-29 | 21,000.00 | 23,450.00 | 21,000.00 | 22,400.00 | 20,363.64 | 2,178,660 |
| 2021-11-26 | 21,500.00 | 22,450.00 | 21,050.00 | 22,400.00 | 20,363.64 | 3,058,440 |
| 2021-11-25 | 21,000.00 | 21,000.00 | 20,100.00 | 21,000.00 | 19,090.91 | 5,070,450 |
| 2021-11-24 | 19,650.00 | 19,650.00 | 19,400.00 | 19,650.00 | 17,863.64 | 1,775,620 |
| 2021-11-23 | 17,200.00 | 18,400.00 | 17,200.00 | 18,400.00 | 16,727.27 | 940,830 |
| 2021-11-22 | 17,800.00 | 18,200.00 | 17,100.00 | 17,200.00 | 15,636.37 | 1,542,310 |
| 2021-11-19 | 18,900.00 | 18,900.00 | 17,600.00 | 17,700.00 | 16,090.91 | 3,344,990 |
| 2021-11-18 | 19,500.00 | 19,500.00 | 18,800.00 | 18,900.00 | 17,181.82 | 2,428,470 |
| 2021-11-17 | 18,800.00 | 20,000.00 | 18,550.00 | 19,200.00 | 17,454.55 | 1,874,180 |
| 2021-11-16 | 19,500.00 | 19,500.00 | 18,500.00 | 19,000.00 | 17,272.73 | 2,211,770 |
| 2021-11-15 | 20,000.00 | 20,500.00 | 19,000.00 | 19,600.00 | 17,818.18 | 3,155,680 |
| 2021-11-12 | 18,900.00 | 19,900.00 | 18,900.00 | 19,850.00 | 18,045.46 | 3,689,400 |
| 2021-11-11 | 19,800.00 | 19,800.00 | 18,900.00 | 19,000.00 | 17,272.73 | 2,934,140 |
| 2021-11-10 | 18,900.00 | 20,000.00 | 18,650.00 | 19,350.00 | 17,590.91 | 2,697,090 |
| 2021-11-09 | 19,150.00 | 19,500.00 | 18,700.00 | 19,000.00 | 17,272.73 | 2,505,470 |
| 2021-11-08 | 19,900.00 | 19,900.00 | 18,800.00 | 19,550.00 | 17,772.73 | 6,048,789 |
| 2021-11-05 | 18,500.00 | 18,600.00 | 18,300.00 | 18,600.00 | 16,909.09 | 3,390,970 |
| 2021-11-04 | 16,400.00 | 17,400.00 | 16,100.00 | 17,400.00 | 15,818.18 | 2,708,530 |
| 2021-11-03 | 17,500.00 | 17,550.00 | 16,300.00 | 16,300.00 | 14,818.18 | 2,949,320 |
| 2021-11-02 | 17,300.00 | 17,800.00 | 17,100.00 | 17,500.00 | 15,909.09 | 1,477,630 |
| 2021-11-01 | 16,500.00 | 17,300.00 | 16,250.00 | 17,300.00 | 15,727.27 | 3,708,540 |
| 2021-10-29 | 16,200.00 | 16,300.00 | 15,900.00 | 16,200.00 | 14,727.27 | 2,009,040 |
| 2021-10-28 | 16,100.00 | 16,250.00 | 15,800.00 | 16,000.00 | 14,545.46 | 1,391,940 |
| 2021-10-27 | 16,000.00 | 16,400.00 | 15,800.00 | 16,000.00 | 14,545.46 | 2,909,390 |
| 2021-10-26 | 14,800.00 | 15,800.00 | 14,800.00 | 15,750.00 | 14,318.18 | 1,947,440 |
| 2021-10-25 | 15,600.00 | 15,850.00 | 15,300.00 | 15,400.00 | 14,000.00 | 2,358,070 |
| 2021-10-22 | 14,600.00 | 15,150.00 | 14,400.00 | 15,150.00 | 13,772.73 | 3,500,750 |
| 2021-10-21 | 13,800.00 | 14,350.00 | 13,750.00 | 14,200.00 | 12,909.09 | 1,574,760 |
| 2021-10-20 | 13,750.00 | 13,950.00 | 13,500.00 | 13,700.00 | 12,454.55 | 1,777,160 |
← NewerPage 21 of 21 · 1,246 trading days
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.