Camimex Group JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-04 | 7,300.00 | 7,480.00 | 7,300.00 | 7,430.00 | 7,430.00 | 558,500 |
| 2025-08-01 | 7,400.00 | 7,400.00 | 7,260.00 | 7,300.00 | 7,300.00 | 418,000 |
| 2025-07-31 | 7,530.00 | 7,600.00 | 7,290.00 | 7,300.00 | 7,300.00 | 1,107,700 |
| 2025-07-30 | 7,250.00 | 7,600.00 | 7,250.00 | 7,400.00 | 7,400.00 | 974,100 |
| 2025-07-29 | 7,880.00 | 7,880.00 | 7,300.00 | 7,300.00 | 7,300.00 | 694,100 |
| 2025-07-28 | 7,520.00 | 8,000.00 | 7,500.00 | 7,710.00 | 7,710.00 | 935,200 |
| 2025-07-25 | 7,210.00 | 7,500.00 | 7,210.00 | 7,500.00 | 7,500.00 | 950,200 |
| 2025-07-24 | 7,180.00 | 7,340.00 | 7,150.00 | 7,200.00 | 7,200.00 | 637,100 |
| 2025-07-23 | 7,140.00 | 7,200.00 | 7,120.00 | 7,160.00 | 7,160.00 | 563,200 |
| 2025-07-22 | 7,120.00 | 7,200.00 | 7,110.00 | 7,140.00 | 7,140.00 | 448,200 |
| 2025-07-21 | 7,140.00 | 7,160.00 | 7,060.00 | 7,090.00 | 7,090.00 | 377,400 |
| 2025-07-18 | 7,140.00 | 7,180.00 | 7,040.00 | 7,130.00 | 7,130.00 | 560,500 |
| 2025-07-17 | 7,070.00 | 7,190.00 | 7,070.00 | 7,100.00 | 7,100.00 | 567,300 |
| 2025-07-16 | 7,010.00 | 7,180.00 | 7,010.00 | 7,050.00 | 7,050.00 | 384,200 |
| 2025-07-15 | 7,200.00 | 7,390.00 | 6,990.00 | 6,990.00 | 6,990.00 | 892,700 |
| 2025-07-14 | 7,130.00 | 7,190.00 | 7,010.00 | 7,190.00 | 7,190.00 | 329,100 |
| 2025-07-11 | 7,200.00 | 7,200.00 | 7,120.00 | 7,130.00 | 7,130.00 | 255,100 |
| 2025-07-10 | 7,250.00 | 7,300.00 | 7,150.00 | 7,170.00 | 7,170.00 | 310,000 |
| 2025-07-09 | 7,120.00 | 7,260.00 | 7,110.00 | 7,260.00 | 7,260.00 | 599,400 |
| 2025-07-08 | 7,100.00 | 7,130.00 | 7,000.00 | 7,110.00 | 7,110.00 | 248,200 |
| 2025-07-07 | 7,100.00 | 7,170.00 | 7,070.00 | 7,080.00 | 7,080.00 | 404,500 |
| 2025-07-04 | 7,210.00 | 7,210.00 | 6,980.00 | 7,010.00 | 7,010.00 | 247,000 |
| 2025-07-03 | 7,350.00 | 7,350.00 | 6,920.00 | 6,940.00 | 6,940.00 | 918,400 |
| 2025-07-02 | 7,220.00 | 7,580.00 | 7,180.00 | 7,350.00 | 7,350.00 | 714,600 |
| 2025-07-01 | 7,000.00 | 7,200.00 | 7,000.00 | 7,180.00 | 7,180.00 | 930,800 |
| 2025-06-30 | 6,730.00 | 7,030.00 | 6,710.00 | 6,850.00 | 6,850.00 | 350,800 |
| 2025-06-27 | 6,670.00 | 6,870.00 | 6,670.00 | 6,730.00 | 6,730.00 | 317,400 |
| 2025-06-26 | 6,640.00 | 6,750.00 | 6,600.00 | 6,670.00 | 6,670.00 | 193,200 |
| 2025-06-25 | 6,680.00 | 6,700.00 | 6,640.00 | 6,640.00 | 6,640.00 | 121,100 |
| 2025-06-24 | 6,700.00 | 6,790.00 | 6,670.00 | 6,680.00 | 6,680.00 | 208,000 |
| 2025-06-23 | 6,800.00 | 6,840.00 | 6,630.00 | 6,700.00 | 6,700.00 | 210,100 |
| 2025-06-20 | 6,530.00 | 6,870.00 | 6,530.00 | 6,840.00 | 6,840.00 | 597,300 |
| 2025-06-19 | 6,620.00 | 6,620.00 | 6,490.00 | 6,530.00 | 6,530.00 | 189,600 |
| 2025-06-18 | 6,550.00 | 6,620.00 | 6,500.00 | 6,550.00 | 6,550.00 | 338,200 |
| 2025-06-17 | 6,560.00 | 6,630.00 | 6,530.00 | 6,540.00 | 6,540.00 | 163,900 |
| 2025-06-16 | 6,510.00 | 6,640.00 | 6,510.00 | 6,560.00 | 6,560.00 | 200,600 |
| 2025-06-13 | 6,680.00 | 6,680.00 | 6,230.00 | 6,500.00 | 6,500.00 | 570,500 |
| 2025-06-12 | 6,770.00 | 6,770.00 | 6,390.00 | 6,680.00 | 6,680.00 | 1,106,300 |
| 2025-06-11 | 6,770.00 | 6,770.00 | 6,700.00 | 6,750.00 | 6,750.00 | 59,700 |
| 2025-06-10 | 6,680.00 | 6,770.00 | 6,680.00 | 6,740.00 | 6,740.00 | 52,100 |
| 2025-06-09 | 6,800.00 | 6,860.00 | 6,680.00 | 6,680.00 | 6,680.00 | 300,900 |
| 2025-06-06 | 6,950.00 | 7,010.00 | 6,870.00 | 6,870.00 | 6,870.00 | 152,800 |
| 2025-06-05 | 7,020.00 | 7,030.00 | 6,920.00 | 6,960.00 | 6,960.00 | 119,000 |
| 2025-06-04 | 7,020.00 | 7,050.00 | 6,990.00 | 7,020.00 | 7,020.00 | 73,000 |
| 2025-06-03 | 6,950.00 | 7,080.00 | 6,920.00 | 7,010.00 | 7,010.00 | 436,000 |
| 2025-06-02 | 6,930.00 | 6,930.00 | 6,860.00 | 6,920.00 | 6,920.00 | 77,600 |
| 2025-05-30 | 6,970.00 | 6,970.00 | 6,870.00 | 6,900.00 | 6,900.00 | 122,800 |
| 2025-05-29 | 6,920.00 | 7,030.00 | 6,880.00 | 6,970.00 | 6,970.00 | 185,800 |
| 2025-05-28 | 7,170.00 | 7,170.00 | 6,910.00 | 6,920.00 | 6,920.00 | 164,900 |
| 2025-05-27 | 7,110.00 | 7,240.00 | 7,010.00 | 7,030.00 | 7,030.00 | 226,900 |
| 2025-05-26 | 6,680.00 | 7,100.00 | 6,640.00 | 7,090.00 | 7,090.00 | 397,400 |
| 2025-05-23 | 6,710.00 | 6,750.00 | 6,660.00 | 6,680.00 | 6,680.00 | 90,500 |
| 2025-05-22 | 6,800.00 | 6,800.00 | 6,700.00 | 6,710.00 | 6,710.00 | 135,100 |
| 2025-05-21 | 6,890.00 | 6,890.00 | 6,750.00 | 6,780.00 | 6,780.00 | 140,600 |
| 2025-05-20 | 6,830.00 | 6,930.00 | 6,830.00 | 6,890.00 | 6,890.00 | 114,400 |
| 2025-05-19 | 6,900.00 | 6,910.00 | 6,860.00 | 6,860.00 | 6,860.00 | 85,300 |
| 2025-05-16 | 6,890.00 | 6,930.00 | 6,850.00 | 6,900.00 | 6,900.00 | 111,400 |
| 2025-05-15 | 6,920.00 | 6,950.00 | 6,890.00 | 6,900.00 | 6,900.00 | 141,400 |
| 2025-05-14 | 6,920.00 | 6,990.00 | 6,920.00 | 6,950.00 | 6,950.00 | 129,500 |
| 2025-05-13 | 6,910.00 | 6,980.00 | 6,910.00 | 6,940.00 | 6,940.00 | 113,400 |
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.