Camimex Group JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-11 | 7,780.00 | 7,780.00 | 7,720.00 | 7,720.00 | 7,720.00 | 113,800 |
| 2025-02-10 | 7,740.00 | 7,790.00 | 7,700.00 | 7,770.00 | 7,770.00 | 264,000 |
| 2025-02-07 | 7,820.00 | 7,900.00 | 7,740.00 | 7,740.00 | 7,740.00 | 298,200 |
| 2025-02-06 | 7,900.00 | 7,950.00 | 7,800.00 | 7,850.00 | 7,850.00 | 137,200 |
| 2025-02-05 | 7,830.00 | 7,980.00 | 7,800.00 | 7,850.00 | 7,850.00 | 226,900 |
| 2025-02-04 | 7,690.00 | 7,850.00 | 7,690.00 | 7,810.00 | 7,810.00 | 171,200 |
| 2025-02-03 | 7,730.00 | 7,740.00 | 7,650.00 | 7,680.00 | 7,680.00 | 101,500 |
| 2025-01-24 | 7,620.00 | 7,830.00 | 7,600.00 | 7,710.00 | 7,710.00 | 241,200 |
| 2025-01-23 | 7,620.00 | 7,630.00 | 7,530.00 | 7,550.00 | 7,550.00 | 51,600 |
| 2025-01-22 | 7,580.00 | 7,600.00 | 7,540.00 | 7,560.00 | 7,560.00 | 47,000 |
| 2025-01-21 | 7,600.00 | 7,600.00 | 7,510.00 | 7,580.00 | 7,580.00 | 46,600 |
| 2025-01-20 | 7,590.00 | 7,650.00 | 7,570.00 | 7,570.00 | 7,570.00 | 121,700 |
| 2025-01-17 | 7,620.00 | 7,620.00 | 7,550.00 | 7,610.00 | 7,610.00 | 119,500 |
| 2025-01-16 | 7,600.00 | 7,660.00 | 7,580.00 | 7,610.00 | 7,610.00 | 64,100 |
| 2025-01-15 | 7,500.00 | 7,580.00 | 7,500.00 | 7,580.00 | 7,580.00 | 45,800 |
| 2025-01-14 | 7,540.00 | 7,550.00 | 7,450.00 | 7,500.00 | 7,500.00 | 94,800 |
| 2025-01-13 | 7,570.00 | 7,570.00 | 7,310.00 | 7,500.00 | 7,500.00 | 188,600 |
| 2025-01-10 | 7,600.00 | 7,660.00 | 7,570.00 | 7,570.00 | 7,570.00 | 144,500 |
| 2025-01-09 | 7,680.00 | 7,690.00 | 7,560.00 | 7,600.00 | 7,600.00 | 107,700 |
| 2025-01-08 | 7,610.00 | 7,670.00 | 7,580.00 | 7,660.00 | 7,660.00 | 93,100 |
| 2025-01-07 | 7,640.00 | 7,730.00 | 7,600.00 | 7,610.00 | 7,610.00 | 209,800 |
| 2025-01-06 | 7,810.00 | 7,810.00 | 7,610.00 | 7,610.00 | 7,610.00 | 387,000 |
| 2025-01-03 | 7,820.00 | 7,890.00 | 7,810.00 | 7,810.00 | 7,810.00 | 142,700 |
| 2025-01-02 | 7,900.00 | 7,900.00 | 7,820.00 | 7,850.00 | 7,850.00 | 115,100 |
| 2024-12-31 | 7,910.00 | 8,000.00 | 7,870.00 | 7,870.00 | 7,870.00 | 143,000 |
| 2024-12-30 | 8,100.00 | 8,100.00 | 7,920.00 | 7,980.00 | 7,980.00 | 186,200 |
| 2024-12-27 | 8,230.00 | 8,230.00 | 8,050.00 | 8,100.00 | 8,100.00 | 322,700 |
| 2024-12-26 | 8,010.00 | 8,290.00 | 8,010.00 | 8,220.00 | 8,220.00 | 731,100 |
| 2024-12-25 | 7,910.00 | 8,060.00 | 7,910.00 | 8,000.00 | 8,000.00 | 271,000 |
| 2024-12-24 | 7,940.00 | 7,960.00 | 7,830.00 | 7,920.00 | 7,920.00 | 130,200 |
| 2024-12-23 | 7,840.00 | 7,940.00 | 7,820.00 | 7,940.00 | 7,940.00 | 184,500 |
| 2024-12-20 | 7,760.00 | 7,900.00 | 7,760.00 | 7,830.00 | 7,830.00 | 116,400 |
| 2024-12-19 | 7,660.00 | 8,000.00 | 7,660.00 | 7,800.00 | 7,800.00 | 221,900 |
| 2024-12-18 | 7,780.00 | 7,820.00 | 7,720.00 | 7,740.00 | 7,740.00 | 363,900 |
| 2024-12-17 | 7,900.00 | 7,900.00 | 7,830.00 | 7,830.00 | 7,830.00 | 43,400 |
| 2024-12-16 | 7,900.00 | 7,900.00 | 7,820.00 | 7,900.00 | 7,900.00 | 110,700 |
| 2024-12-13 | 7,980.00 | 7,980.00 | 7,880.00 | 7,880.00 | 7,880.00 | 179,600 |
| 2024-12-12 | 8,060.00 | 8,100.00 | 7,960.00 | 7,990.00 | 7,990.00 | 160,700 |
| 2024-12-11 | 8,060.00 | 8,230.00 | 7,980.00 | 8,050.00 | 8,050.00 | 382,000 |
| 2024-12-10 | 8,080.00 | 8,300.00 | 8,080.00 | 8,110.00 | 8,110.00 | 597,600 |
| 2024-12-09 | 7,890.00 | 8,050.00 | 7,870.00 | 8,000.00 | 8,000.00 | 270,000 |
| 2024-12-06 | 8,000.00 | 8,000.00 | 7,890.00 | 7,900.00 | 7,900.00 | 227,700 |
| 2024-12-05 | 7,750.00 | 7,950.00 | 7,740.00 | 7,900.00 | 7,900.00 | 209,900 |
| 2024-12-04 | 7,800.00 | 7,830.00 | 7,760.00 | 7,770.00 | 7,770.00 | 197,500 |
| 2024-12-03 | 7,920.00 | 7,920.00 | 7,800.00 | 7,820.00 | 7,820.00 | 108,900 |
| 2024-12-02 | 7,930.00 | 7,940.00 | 7,860.00 | 7,870.00 | 7,870.00 | 208,400 |
| 2024-11-29 | 7,780.00 | 7,980.00 | 7,750.00 | 7,890.00 | 7,890.00 | 348,200 |
| 2024-11-28 | 7,790.00 | 7,800.00 | 7,720.00 | 7,750.00 | 7,750.00 | 110,000 |
| 2024-11-27 | 7,800.00 | 7,820.00 | 7,700.00 | 7,750.00 | 7,750.00 | 104,400 |
| 2024-11-26 | 7,680.00 | 7,820.00 | 7,680.00 | 7,780.00 | 7,780.00 | 161,200 |
| 2024-11-25 | 7,710.00 | 7,720.00 | 7,630.00 | 7,680.00 | 7,680.00 | 149,300 |
| 2024-11-22 | 7,740.00 | 7,760.00 | 7,700.00 | 7,710.00 | 7,710.00 | 91,400 |
| 2024-11-21 | 7,770.00 | 7,770.00 | 7,690.00 | 7,740.00 | 7,740.00 | 113,400 |
| 2024-11-20 | 7,710.00 | 7,780.00 | 7,500.00 | 7,710.00 | 7,710.00 | 157,300 |
| 2024-11-19 | 7,720.00 | 7,780.00 | 7,700.00 | 7,710.00 | 7,710.00 | 85,400 |
| 2024-11-18 | 7,710.00 | 7,790.00 | 7,620.00 | 7,720.00 | 7,720.00 | 212,100 |
| 2024-11-15 | 7,880.00 | 7,880.00 | 7,690.00 | 7,710.00 | 7,710.00 | 209,200 |
| 2024-11-14 | 7,980.00 | 8,080.00 | 7,880.00 | 7,880.00 | 7,880.00 | 253,200 |
| 2024-11-13 | 8,080.00 | 8,110.00 | 7,890.00 | 7,980.00 | 7,980.00 | 255,300 |
| 2024-11-12 | 8,070.00 | 8,180.00 | 8,040.00 | 8,100.00 | 8,100.00 | 452,900 |
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.