Camimex Group JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-29 | 6,560.00 | 6,690.00 | 6,560.00 | 6,600.00 | 6,600.00 | 139,700 |
| 2025-10-28 | 6,560.00 | 6,570.00 | 6,490.00 | 6,540.00 | 6,540.00 | 43,800 |
| 2025-10-27 | 6,470.00 | 6,620.00 | 6,470.00 | 6,500.00 | 6,500.00 | 88,900 |
| 2025-10-24 | 6,600.00 | 6,600.00 | 6,470.00 | 6,470.00 | 6,470.00 | 70,000 |
| 2025-10-23 | 6,490.00 | 6,630.00 | 6,470.00 | 6,590.00 | 6,590.00 | 98,400 |
| 2025-10-22 | 6,390.00 | 6,700.00 | 6,390.00 | 6,460.00 | 6,460.00 | 66,200 |
| 2025-10-21 | 6,340.00 | 6,500.00 | 6,330.00 | 6,390.00 | 6,390.00 | 140,900 |
| 2025-10-20 | 6,750.00 | 6,750.00 | 6,290.00 | 6,330.00 | 6,330.00 | 253,500 |
| 2025-10-17 | 6,670.00 | 6,750.00 | 6,600.00 | 6,750.00 | 6,750.00 | 60,600 |
| 2025-10-16 | 6,770.00 | 6,790.00 | 6,630.00 | 6,750.00 | 6,750.00 | 222,500 |
| 2025-10-15 | 6,820.00 | 6,820.00 | 6,650.00 | 6,770.00 | 6,770.00 | 248,500 |
| 2025-10-14 | 6,860.00 | 6,930.00 | 6,770.00 | 6,840.00 | 6,840.00 | 305,400 |
| 2025-10-13 | 6,850.00 | 6,950.00 | 6,800.00 | 6,900.00 | 6,900.00 | 124,700 |
| 2025-10-10 | 6,970.00 | 7,000.00 | 6,910.00 | 6,980.00 | 6,980.00 | 82,600 |
| 2025-10-09 | 6,960.00 | 7,000.00 | 6,890.00 | 7,000.00 | 7,000.00 | 209,500 |
| 2025-10-08 | 6,980.00 | 6,980.00 | 6,940.00 | 6,960.00 | 6,960.00 | 61,000 |
| 2025-10-07 | 6,990.00 | 6,990.00 | 6,940.00 | 6,940.00 | 6,940.00 | 83,800 |
| 2025-10-06 | 6,910.00 | 7,000.00 | 6,910.00 | 6,970.00 | 6,970.00 | 76,100 |
| 2025-10-03 | 6,960.00 | 6,960.00 | 6,850.00 | 6,870.00 | 6,870.00 | 232,200 |
| 2025-10-02 | 7,040.00 | 7,040.00 | 6,960.00 | 6,960.00 | 6,960.00 | 36,500 |
| 2025-10-01 | 6,990.00 | 7,040.00 | 6,930.00 | 7,030.00 | 7,030.00 | 239,700 |
| 2025-09-30 | 7,100.00 | 7,100.00 | 6,920.00 | 6,990.00 | 6,990.00 | 163,500 |
| 2025-09-29 | 7,080.00 | 7,110.00 | 7,030.00 | 7,030.00 | 7,030.00 | 72,300 |
| 2025-09-26 | 7,120.00 | 7,140.00 | 7,010.00 | 7,110.00 | 7,110.00 | 183,200 |
| 2025-09-25 | 7,120.00 | 7,150.00 | 7,080.00 | 7,080.00 | 7,080.00 | 211,400 |
| 2025-09-24 | 7,090.00 | 7,120.00 | 7,040.00 | 7,100.00 | 7,100.00 | 123,900 |
| 2025-09-23 | 7,050.00 | 7,150.00 | 7,050.00 | 7,090.00 | 7,090.00 | 55,600 |
| 2025-09-22 | 7,150.00 | 7,150.00 | 7,020.00 | 7,050.00 | 7,050.00 | 212,800 |
| 2025-09-19 | 7,190.00 | 7,240.00 | 7,150.00 | 7,150.00 | 7,150.00 | 120,800 |
| 2025-09-18 | 7,270.00 | 7,270.00 | 7,150.00 | 7,190.00 | 7,190.00 | 133,000 |
| 2025-09-17 | 7,310.00 | 7,310.00 | 7,220.00 | 7,220.00 | 7,220.00 | 209,200 |
| 2025-09-16 | 7,400.00 | 7,400.00 | 7,250.00 | 7,260.00 | 7,260.00 | 222,900 |
| 2025-09-15 | 7,150.00 | 7,420.00 | 7,120.00 | 7,390.00 | 7,390.00 | 483,600 |
| 2025-09-12 | 7,090.00 | 7,160.00 | 7,090.00 | 7,120.00 | 7,120.00 | 147,600 |
| 2025-09-11 | 7,100.00 | 7,100.00 | 6,980.00 | 7,100.00 | 7,100.00 | 193,100 |
| 2025-09-10 | 7,190.00 | 7,190.00 | 7,070.00 | 7,100.00 | 7,100.00 | 125,700 |
| 2025-09-09 | 7,170.00 | 7,170.00 | 7,060.00 | 7,120.00 | 7,120.00 | 195,600 |
| 2025-09-08 | 7,300.00 | 7,300.00 | 7,160.00 | 7,180.00 | 7,180.00 | 334,600 |
| 2025-09-05 | 7,350.00 | 7,400.00 | 7,320.00 | 7,320.00 | 7,320.00 | 339,000 |
| 2025-09-04 | 7,190.00 | 7,370.00 | 7,190.00 | 7,350.00 | 7,350.00 | 373,700 |
| 2025-09-03 | 7,160.00 | 7,200.00 | 7,150.00 | 7,170.00 | 7,170.00 | 270,900 |
| 2025-08-29 | 7,180.00 | 7,200.00 | 7,160.00 | 7,180.00 | 7,180.00 | 173,900 |
| 2025-08-28 | 7,120.00 | 7,190.00 | 7,100.00 | 7,180.00 | 7,180.00 | 237,700 |
| 2025-08-27 | 7,170.00 | 7,170.00 | 7,100.00 | 7,120.00 | 7,120.00 | 257,200 |
| 2025-08-26 | 7,060.00 | 7,170.00 | 7,040.00 | 7,170.00 | 7,170.00 | 234,400 |
| 2025-08-25 | 7,100.00 | 7,210.00 | 7,050.00 | 7,050.00 | 7,050.00 | 316,100 |
| 2025-08-22 | 7,240.00 | 7,250.00 | 7,050.00 | 7,060.00 | 7,060.00 | 639,700 |
| 2025-08-21 | 7,300.00 | 7,430.00 | 7,220.00 | 7,240.00 | 7,240.00 | 395,200 |
| 2025-08-20 | 7,550.00 | 7,560.00 | 7,270.00 | 7,270.00 | 7,270.00 | 792,300 |
| 2025-08-19 | 7,630.00 | 7,630.00 | 7,530.00 | 7,550.00 | 7,550.00 | 423,500 |
| 2025-08-18 | 7,490.00 | 7,600.00 | 7,480.00 | 7,550.00 | 7,550.00 | 296,900 |
| 2025-08-15 | 7,720.00 | 7,720.00 | 7,450.00 | 7,470.00 | 7,470.00 | 1,011,600 |
| 2025-08-14 | 7,960.00 | 7,980.00 | 7,680.00 | 7,700.00 | 7,700.00 | 589,700 |
| 2025-08-13 | 7,680.00 | 7,860.00 | 7,600.00 | 7,860.00 | 7,860.00 | 992,300 |
| 2025-08-12 | 7,670.00 | 7,730.00 | 7,570.00 | 7,680.00 | 7,680.00 | 711,700 |
| 2025-08-11 | 7,740.00 | 7,750.00 | 7,610.00 | 7,640.00 | 7,640.00 | 506,400 |
| 2025-08-08 | 7,710.00 | 7,740.00 | 7,450.00 | 7,740.00 | 7,740.00 | 927,100 |
| 2025-08-07 | 7,730.00 | 7,750.00 | 7,260.00 | 7,600.00 | 7,600.00 | 999,300 |
| 2025-08-06 | 7,280.00 | 7,660.00 | 7,270.00 | 7,600.00 | 7,600.00 | 1,054,300 |
| 2025-08-05 | 7,550.00 | 7,550.00 | 7,260.00 | 7,280.00 | 7,280.00 | 812,700 |
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.