Camimex Group JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-24 | 5,960.00 | 6,000.00 | 5,940.00 | 5,950.00 | 5,950.00 | 25,000 |
| 2026-04-23 | 5,960.00 | 5,990.00 | 5,930.00 | 5,960.00 | 5,960.00 | 57,400 |
| 2026-04-22 | 5,930.00 | 5,990.00 | 5,930.00 | 5,980.00 | 5,980.00 | 36,500 |
| 2026-04-21 | 5,990.00 | 6,050.00 | 5,950.00 | 5,990.00 | 5,990.00 | 23,400 |
| 2026-04-20 | 6,000.00 | 6,010.00 | 5,990.00 | 5,990.00 | 5,990.00 | 36,800 |
| 2026-04-17 | 6,000.00 | 6,050.00 | 5,900.00 | 5,980.00 | 5,980.00 | 49,200 |
| 2026-04-16 | 6,050.00 | 6,050.00 | 5,960.00 | 5,970.00 | 5,970.00 | 33,400 |
| 2026-04-15 | 6,000.00 | 6,060.00 | 6,000.00 | 6,000.00 | 6,000.00 | 67,200 |
| 2026-04-14 | 6,010.00 | 6,050.00 | 5,980.00 | 6,000.00 | 6,000.00 | 31,000 |
| 2026-04-13 | 6,020.00 | 6,020.00 | 5,960.00 | 6,010.00 | 6,010.00 | 26,300 |
| 2026-04-10 | 6,050.00 | 6,050.00 | 6,000.00 | 6,000.00 | 6,000.00 | 124,200 |
| 2026-04-09 | 6,000.00 | 6,030.00 | 5,990.00 | 6,020.00 | 6,020.00 | 67,900 |
| 2026-04-08 | 5,960.00 | 6,070.00 | 5,960.00 | 6,060.00 | 6,060.00 | 102,800 |
| 2026-04-07 | 5,930.00 | 5,970.00 | 5,890.00 | 5,910.00 | 5,910.00 | 96,000 |
| 2026-04-06 | 5,980.00 | 6,000.00 | 5,900.00 | 5,930.00 | 5,930.00 | 47,900 |
| 2026-04-03 | 5,970.00 | 6,000.00 | 5,900.00 | 5,980.00 | 5,980.00 | 99,100 |
| 2026-04-02 | 6,110.00 | 6,110.00 | 5,880.00 | 5,980.00 | 5,980.00 | 321,900 |
| 2026-04-01 | 6,150.00 | 6,160.00 | 6,090.00 | 6,090.00 | 6,090.00 | 125,600 |
| 2026-03-31 | 6,060.00 | 6,170.00 | 6,020.00 | 6,110.00 | 6,110.00 | 110,600 |
| 2026-03-30 | 6,110.00 | 6,110.00 | 6,010.00 | 6,080.00 | 6,080.00 | 145,100 |
| 2026-03-27 | 6,130.00 | 6,190.00 | 6,100.00 | 6,170.00 | 6,170.00 | 74,900 |
| 2026-03-26 | 6,110.00 | 6,140.00 | 6,060.00 | 6,090.00 | 6,090.00 | 49,800 |
| 2026-03-25 | 6,080.00 | 6,170.00 | 6,040.00 | 6,150.00 | 6,150.00 | 75,300 |
| 2026-03-24 | 5,960.00 | 6,100.00 | 5,860.00 | 5,990.00 | 5,990.00 | 50,600 |
| 2026-03-23 | 6,120.00 | 6,140.00 | 5,860.00 | 5,860.00 | 5,860.00 | 145,400 |
| 2026-03-20 | 6,150.00 | 6,170.00 | 6,080.00 | 6,110.00 | 6,110.00 | 125,800 |
| 2026-03-19 | 6,260.00 | 6,260.00 | 6,060.00 | 6,150.00 | 6,150.00 | 94,800 |
| 2026-03-18 | 6,260.00 | 6,300.00 | 6,210.00 | 6,280.00 | 6,280.00 | 28,500 |
| 2026-03-17 | 6,380.00 | 6,380.00 | 6,240.00 | 6,300.00 | 6,300.00 | 53,800 |
| 2026-03-16 | 6,270.00 | 6,370.00 | 6,250.00 | 6,250.00 | 6,250.00 | 68,700 |
| 2026-03-13 | 6,230.00 | 6,400.00 | 6,200.00 | 6,250.00 | 6,250.00 | 128,000 |
| 2026-03-12 | 6,250.00 | 6,300.00 | 6,210.00 | 6,230.00 | 6,230.00 | 66,100 |
| 2026-03-11 | 6,240.00 | 6,300.00 | 6,140.00 | 6,300.00 | 6,300.00 | 62,600 |
| 2026-03-10 | 6,100.00 | 6,230.00 | 6,060.00 | 6,170.00 | 6,170.00 | 148,300 |
| 2026-03-09 | 6,190.00 | 6,190.00 | 6,050.00 | 6,050.00 | 6,050.00 | 262,700 |
| 2026-03-06 | 6,520.00 | 6,570.00 | 6,470.00 | 6,500.00 | 6,500.00 | 57,200 |
| 2026-03-05 | 6,640.00 | 6,830.00 | 6,400.00 | 6,470.00 | 6,470.00 | 174,400 |
| 2026-03-04 | 6,810.00 | 6,900.00 | 6,390.00 | 6,630.00 | 6,630.00 | 377,200 |
| 2026-03-03 | 7,000.00 | 7,000.00 | 6,810.00 | 6,870.00 | 6,870.00 | 139,600 |
| 2026-03-02 | 6,760.00 | 7,020.00 | 6,600.00 | 6,860.00 | 6,860.00 | 394,600 |
| 2026-02-27 | 7,060.00 | 7,090.00 | 7,000.00 | 7,000.00 | 7,000.00 | 154,500 |
| 2026-02-26 | 7,240.00 | 7,240.00 | 7,050.00 | 7,110.00 | 7,110.00 | 240,496 |
| 2026-02-25 | 7,100.00 | 7,310.00 | 7,100.00 | 7,150.00 | 7,150.00 | 469,484 |
| 2026-02-24 | 6,800.00 | 7,090.00 | 6,740.00 | 7,040.00 | 7,040.00 | 358,300 |
| 2026-02-23 | 6,900.00 | 6,900.00 | 6,700.00 | 6,750.00 | 6,750.00 | 164,700 |
| 2026-02-13 | 6,440.00 | 6,590.00 | 6,440.00 | 6,500.00 | 6,500.00 | 61,000 |
| 2026-02-12 | 6,600.00 | 6,600.00 | 6,500.00 | 6,580.00 | 6,580.00 | 11,500 |
| 2026-02-11 | 6,570.00 | 6,740.00 | 6,570.00 | 6,580.00 | 6,580.00 | 66,400 |
| 2026-02-10 | 6,410.00 | 6,650.00 | 6,410.00 | 6,500.00 | 6,500.00 | 74,900 |
| 2026-02-09 | 6,600.00 | 6,600.00 | 6,400.00 | 6,410.00 | 6,410.00 | 89,300 |
| 2026-02-06 | 6,620.00 | 6,630.00 | 6,440.00 | 6,440.00 | 6,440.00 | 138,200 |
| 2026-02-05 | 6,740.00 | 6,740.00 | 6,620.00 | 6,650.00 | 6,650.00 | 121,900 |
| 2026-02-04 | 6,820.00 | 6,830.00 | 6,700.00 | 6,740.00 | 6,740.00 | 126,200 |
| 2026-02-03 | 6,890.00 | 6,980.00 | 6,700.00 | 6,770.00 | 6,770.00 | 212,100 |
| 2026-02-02 | 7,080.00 | 7,080.00 | 6,740.00 | 6,890.00 | 6,890.00 | 598,900 |
| 2026-01-30 | 6,470.00 | 6,740.00 | 6,470.00 | 6,740.00 | 6,740.00 | 360,400 |
| 2026-01-29 | 6,190.00 | 6,300.00 | 6,180.00 | 6,300.00 | 6,300.00 | 191,900 |
| 2026-01-28 | 6,190.00 | 6,200.00 | 6,170.00 | 6,190.00 | 6,190.00 | 70,500 |
| 2026-01-27 | 6,170.00 | 6,200.00 | 6,160.00 | 6,190.00 | 6,190.00 | 57,400 |
| 2026-01-26 | 6,230.00 | 6,250.00 | 6,110.00 | 6,150.00 | 6,150.00 | 76,200 |
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.