Camimex Group JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-12 | 6,860.00 | 6,990.00 | 6,860.00 | 6,890.00 | 6,890.00 | 73,400 |
| 2025-05-09 | 6,870.00 | 6,910.00 | 6,840.00 | 6,840.00 | 6,840.00 | 86,200 |
| 2025-05-08 | 6,970.00 | 6,980.00 | 6,600.00 | 6,870.00 | 6,870.00 | 350,900 |
| 2025-05-07 | 6,960.00 | 6,980.00 | 6,920.00 | 6,930.00 | 6,930.00 | 73,000 |
| 2025-05-06 | 6,910.00 | 6,990.00 | 6,910.00 | 6,930.00 | 6,930.00 | 57,000 |
| 2025-05-05 | 7,250.00 | 7,250.00 | 6,900.00 | 6,910.00 | 6,910.00 | 108,400 |
| 2025-04-29 | 6,990.00 | 7,000.00 | 6,910.00 | 6,930.00 | 6,930.00 | 52,700 |
| 2025-04-28 | 7,040.00 | 7,040.00 | 6,910.00 | 6,990.00 | 6,990.00 | 58,500 |
| 2025-04-25 | 7,030.00 | 7,030.00 | 6,900.00 | 6,900.00 | 6,900.00 | 125,000 |
| 2025-04-24 | 6,920.00 | 7,040.00 | 6,860.00 | 7,030.00 | 7,030.00 | 135,700 |
| 2025-04-23 | 6,830.00 | 6,930.00 | 6,800.00 | 6,830.00 | 6,830.00 | 45,300 |
| 2025-04-22 | 6,820.00 | 6,980.00 | 6,600.00 | 6,830.00 | 6,830.00 | 166,300 |
| 2025-04-21 | 6,900.00 | 7,000.00 | 6,530.00 | 6,930.00 | 6,930.00 | 96,900 |
| 2025-04-18 | 7,050.00 | 7,090.00 | 6,920.00 | 7,000.00 | 7,000.00 | 120,300 |
| 2025-04-17 | 7,100.00 | 7,100.00 | 6,900.00 | 7,050.00 | 7,050.00 | 95,600 |
| 2025-04-16 | 6,900.00 | 7,230.00 | 6,900.00 | 7,080.00 | 7,080.00 | 162,800 |
| 2025-04-15 | 6,450.00 | 7,180.00 | 6,450.00 | 6,880.00 | 6,880.00 | 454,000 |
| 2025-04-14 | 6,550.00 | 6,900.00 | 6,550.00 | 6,820.00 | 6,820.00 | 339,800 |
| 2025-04-11 | 6,830.00 | 6,830.00 | 6,200.00 | 6,580.00 | 6,580.00 | 445,900 |
| 2025-04-10 | 6,490.00 | 6,490.00 | 6,490.00 | 6,490.00 | 6,490.00 | 61,600 |
| 2025-04-09 | 6,030.00 | 6,300.00 | 6,030.00 | 6,070.00 | 6,070.00 | 918,300 |
| 2025-04-08 | 6,500.00 | 6,510.00 | 6,480.00 | 6,480.00 | 6,480.00 | 697,300 |
| 2025-04-04 | 6,960.00 | 7,190.00 | 6,960.00 | 6,960.00 | 6,960.00 | 933,200 |
| 2025-04-03 | 7,480.00 | 7,570.00 | 7,480.00 | 7,480.00 | 7,480.00 | 835,100 |
| 2025-04-02 | 8,000.00 | 8,070.00 | 7,980.00 | 8,040.00 | 8,040.00 | 134,500 |
| 2025-04-01 | 8,000.00 | 8,050.00 | 7,970.00 | 7,980.00 | 7,980.00 | 159,600 |
| 2025-03-31 | 8,050.00 | 8,090.00 | 7,940.00 | 7,940.00 | 7,940.00 | 188,100 |
| 2025-03-28 | 8,100.00 | 8,110.00 | 8,030.00 | 8,070.00 | 8,070.00 | 107,600 |
| 2025-03-27 | 8,010.00 | 8,120.00 | 8,010.00 | 8,100.00 | 8,100.00 | 212,200 |
| 2025-03-26 | 8,040.00 | 8,100.00 | 8,030.00 | 8,050.00 | 8,050.00 | 78,800 |
| 2025-03-25 | 8,050.00 | 8,140.00 | 8,030.00 | 8,040.00 | 8,040.00 | 114,000 |
| 2025-03-24 | 8,130.00 | 8,130.00 | 8,000.00 | 8,040.00 | 8,040.00 | 103,100 |
| 2025-03-21 | 8,080.00 | 8,150.00 | 8,020.00 | 8,040.00 | 8,040.00 | 154,200 |
| 2025-03-20 | 8,160.00 | 8,200.00 | 8,050.00 | 8,070.00 | 8,070.00 | 177,300 |
| 2025-03-19 | 8,020.00 | 8,230.00 | 8,020.00 | 8,180.00 | 8,180.00 | 499,500 |
| 2025-03-18 | 8,030.00 | 8,090.00 | 8,010.00 | 8,050.00 | 8,050.00 | 121,100 |
| 2025-03-17 | 7,970.00 | 8,050.00 | 7,960.00 | 8,020.00 | 8,020.00 | 120,300 |
| 2025-03-14 | 8,040.00 | 8,040.00 | 7,910.00 | 7,960.00 | 7,960.00 | 304,200 |
| 2025-03-13 | 8,150.00 | 8,200.00 | 8,020.00 | 8,040.00 | 8,040.00 | 290,500 |
| 2025-03-12 | 8,250.00 | 8,250.00 | 8,120.00 | 8,170.00 | 8,170.00 | 252,700 |
| 2025-03-11 | 8,180.00 | 8,270.00 | 8,150.00 | 8,170.00 | 8,170.00 | 281,900 |
| 2025-03-10 | 8,330.00 | 8,440.00 | 8,200.00 | 8,300.00 | 8,300.00 | 218,000 |
| 2025-03-07 | 8,390.00 | 8,500.00 | 8,300.00 | 8,330.00 | 8,330.00 | 713,000 |
| 2025-03-06 | 8,060.00 | 8,190.00 | 8,060.00 | 8,170.00 | 8,170.00 | 204,800 |
| 2025-03-05 | 8,200.00 | 8,250.00 | 8,100.00 | 8,100.00 | 8,100.00 | 299,000 |
| 2025-03-04 | 8,350.00 | 8,350.00 | 8,110.00 | 8,250.00 | 8,250.00 | 500,900 |
| 2025-03-03 | 8,500.00 | 8,550.00 | 8,350.00 | 8,350.00 | 8,350.00 | 500,600 |
| 2025-02-28 | 8,030.00 | 8,460.00 | 8,010.00 | 8,390.00 | 8,390.00 | 1,039,400 |
| 2025-02-27 | 8,000.00 | 8,060.00 | 7,980.00 | 8,030.00 | 8,030.00 | 203,700 |
| 2025-02-26 | 8,080.00 | 8,140.00 | 8,000.00 | 8,000.00 | 8,000.00 | 135,000 |
| 2025-02-25 | 7,950.00 | 8,100.00 | 7,950.00 | 8,080.00 | 8,080.00 | 422,300 |
| 2025-02-24 | 7,990.00 | 7,990.00 | 7,920.00 | 7,950.00 | 7,950.00 | 142,500 |
| 2025-02-21 | 8,020.00 | 8,100.00 | 7,950.00 | 7,990.00 | 7,990.00 | 287,600 |
| 2025-02-20 | 8,040.00 | 8,100.00 | 7,980.00 | 8,020.00 | 8,020.00 | 488,200 |
| 2025-02-19 | 7,910.00 | 7,980.00 | 7,890.00 | 7,930.00 | 7,930.00 | 235,700 |
| 2025-02-18 | 7,880.00 | 8,000.00 | 7,870.00 | 7,880.00 | 7,880.00 | 209,700 |
| 2025-02-17 | 7,880.00 | 8,050.00 | 7,880.00 | 7,880.00 | 7,880.00 | 247,200 |
| 2025-02-14 | 7,790.00 | 7,860.00 | 7,760.00 | 7,860.00 | 7,860.00 | 257,400 |
| 2025-02-13 | 7,750.00 | 7,780.00 | 7,720.00 | 7,780.00 | 7,780.00 | 118,000 |
| 2025-02-12 | 7,750.00 | 7,800.00 | 7,730.00 | 7,750.00 | 7,750.00 | 120,700 |
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.