Camimex Group JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-11 | 7,900.00 | 8,080.00 | 7,850.00 | 8,080.00 | 8,080.00 | 349,100 |
| 2024-11-08 | 7,900.00 | 7,910.00 | 7,830.00 | 7,900.00 | 7,900.00 | 158,100 |
| 2024-11-07 | 8,050.00 | 8,050.00 | 7,880.00 | 7,880.00 | 7,880.00 | 121,700 |
| 2024-11-06 | 7,830.00 | 7,970.00 | 7,740.00 | 7,970.00 | 7,970.00 | 273,400 |
| 2024-11-05 | 7,680.00 | 7,800.00 | 7,680.00 | 7,790.00 | 7,790.00 | 95,900 |
| 2024-11-04 | 7,840.00 | 7,840.00 | 7,700.00 | 7,700.00 | 7,700.00 | 216,000 |
| 2024-11-01 | 7,850.00 | 7,870.00 | 7,790.00 | 7,840.00 | 7,840.00 | 230,200 |
| 2024-10-31 | 7,900.00 | 7,960.00 | 7,790.00 | 7,840.00 | 7,840.00 | 133,900 |
| 2024-10-30 | 7,850.00 | 8,010.00 | 7,820.00 | 7,940.00 | 7,940.00 | 361,300 |
| 2024-10-29 | 7,600.00 | 7,690.00 | 7,600.00 | 7,600.00 | 7,600.00 | 107,300 |
| 2024-10-28 | 7,570.00 | 7,680.00 | 7,570.00 | 7,590.00 | 7,590.00 | 75,200 |
| 2024-10-25 | 7,750.00 | 7,750.00 | 7,600.00 | 7,600.00 | 7,600.00 | 164,600 |
| 2024-10-24 | 7,700.00 | 7,850.00 | 7,650.00 | 7,650.00 | 7,650.00 | 233,300 |
| 2024-10-23 | 7,600.00 | 7,710.00 | 7,570.00 | 7,640.00 | 7,640.00 | 285,100 |
| 2024-10-22 | 7,860.00 | 7,860.00 | 7,680.00 | 7,700.00 | 7,700.00 | 320,800 |
| 2024-10-21 | 7,980.00 | 7,980.00 | 7,860.00 | 7,860.00 | 7,860.00 | 117,700 |
| 2024-10-18 | 7,960.00 | 8,010.00 | 7,940.00 | 7,940.00 | 7,940.00 | 125,200 |
| 2024-10-17 | 7,970.00 | 8,000.00 | 7,930.00 | 7,960.00 | 7,960.00 | 164,300 |
| 2024-10-16 | 8,010.00 | 8,010.00 | 7,930.00 | 7,980.00 | 7,980.00 | 183,500 |
| 2024-10-15 | 8,050.00 | 8,060.00 | 7,980.00 | 7,980.00 | 7,980.00 | 187,600 |
| 2024-10-14 | 8,070.00 | 8,080.00 | 8,030.00 | 8,040.00 | 8,040.00 | 187,200 |
| 2024-10-11 | 8,020.00 | 8,050.00 | 8,010.00 | 8,040.00 | 8,040.00 | 119,200 |
| 2024-10-10 | 8,040.00 | 8,050.00 | 8,000.00 | 8,010.00 | 8,010.00 | 240,000 |
| 2024-10-09 | 8,010.00 | 8,050.00 | 8,000.00 | 8,020.00 | 8,020.00 | 137,400 |
| 2024-10-08 | 8,040.00 | 8,050.00 | 7,980.00 | 8,010.00 | 8,010.00 | 241,100 |
| 2024-10-07 | 8,110.00 | 8,110.00 | 7,980.00 | 8,040.00 | 8,040.00 | 143,000 |
| 2024-10-04 | 8,010.00 | 8,090.00 | 7,980.00 | 8,050.00 | 8,050.00 | 255,500 |
| 2024-10-03 | 8,140.00 | 8,190.00 | 8,010.00 | 8,010.00 | 8,010.00 | 315,200 |
| 2024-10-02 | 8,150.00 | 8,150.00 | 8,090.00 | 8,110.00 | 8,110.00 | 315,700 |
| 2024-10-01 | 8,110.00 | 8,250.00 | 8,090.00 | 8,110.00 | 8,110.00 | 471,700 |
| 2024-09-30 | 8,170.00 | 8,170.00 | 8,100.00 | 8,100.00 | 8,100.00 | 236,400 |
| 2024-09-27 | 8,190.00 | 8,230.00 | 8,120.00 | 8,170.00 | 8,170.00 | 220,500 |
| 2024-09-26 | 8,200.00 | 8,260.00 | 8,130.00 | 8,170.00 | 8,170.00 | 215,600 |
| 2024-09-25 | 8,160.00 | 8,200.00 | 8,090.00 | 8,200.00 | 8,200.00 | 250,100 |
| 2024-09-24 | 8,130.00 | 8,170.00 | 8,080.00 | 8,120.00 | 8,120.00 | 195,500 |
| 2024-09-23 | 8,200.00 | 8,200.00 | 8,110.00 | 8,130.00 | 8,130.00 | 158,700 |
| 2024-09-20 | 8,300.00 | 8,310.00 | 8,160.00 | 8,180.00 | 8,180.00 | 208,500 |
| 2024-09-19 | 8,250.00 | 8,270.00 | 8,140.00 | 8,200.00 | 8,200.00 | 186,000 |
| 2024-09-18 | 8,130.00 | 8,290.00 | 8,130.00 | 8,140.00 | 8,140.00 | 225,900 |
| 2024-09-17 | 7,950.00 | 8,120.00 | 7,900.00 | 8,120.00 | 8,120.00 | 360,000 |
| 2024-09-16 | 8,050.00 | 8,140.00 | 8,020.00 | 8,080.00 | 8,080.00 | 0 |
| 2024-09-13 | 8,100.00 | 8,280.00 | 8,050.00 | 8,130.00 | 8,130.00 | 178,800 |
| 2024-09-12 | 8,180.00 | 8,200.00 | 8,090.00 | 8,160.00 | 8,160.00 | 208,700 |
| 2024-09-11 | 8,050.00 | 8,090.00 | 7,950.00 | 8,080.00 | 8,080.00 | 387,700 |
| 2024-09-10 | 8,010.00 | 8,290.00 | 8,000.00 | 8,090.00 | 8,090.00 | 361,500 |
| 2024-09-09 | 7,500.00 | 8,300.00 | 7,500.00 | 8,210.00 | 8,210.00 | 415,800 |
| 2024-09-06 | 8,410.00 | 8,410.00 | 7,920.00 | 8,050.00 | 8,050.00 | 1,292,300 |
| 2024-09-05 | 8,680.00 | 8,790.00 | 8,450.00 | 8,510.00 | 8,510.00 | 530,500 |
| 2024-09-04 | 8,820.00 | 8,820.00 | 8,550.00 | 8,680.00 | 8,680.00 | 522,600 |
| 2024-08-30 | 8,820.00 | 8,900.00 | 8,800.00 | 8,860.00 | 8,860.00 | 236,300 |
| 2024-08-29 | 8,930.00 | 9,010.00 | 8,780.00 | 8,820.00 | 8,820.00 | 368,300 |
| 2024-08-28 | 9,100.00 | 9,100.00 | 8,900.00 | 8,940.00 | 8,940.00 | 275,200 |
| 2024-08-27 | 9,060.00 | 9,120.00 | 9,010.00 | 9,020.00 | 9,020.00 | 372,600 |
| 2024-08-26 | 9,020.00 | 9,300.00 | 9,020.00 | 9,060.00 | 9,060.00 | 342,500 |
| 2024-08-23 | 9,020.00 | 9,280.00 | 9,010.00 | 9,130.00 | 9,130.00 | 442,000 |
| 2024-08-22 | 9,060.00 | 9,140.00 | 9,000.00 | 9,010.00 | 9,010.00 | 246,900 |
| 2024-08-21 | 9,300.00 | 9,300.00 | 9,040.00 | 9,090.00 | 9,090.00 | 421,600 |
| 2024-08-20 | 9,070.00 | 9,180.00 | 8,900.00 | 9,150.00 | 9,150.00 | 439,800 |
| 2024-08-19 | 9,090.00 | 9,200.00 | 8,900.00 | 9,070.00 | 9,070.00 | 433,100 |
| 2024-08-16 | 8,790.00 | 8,970.00 | 8,590.00 | 8,900.00 | 8,900.00 | 488,500 |
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.