Skip to main content
Camimex Group JSC (HOSE:CMX)
Vietnam flag Vietnam · Delayed Price · Currency is VND
5,970.00
+20.00 (0.34%)
At close: Apr 28, 2026

Camimex Group JSC Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20265,930.005,980.005,920.005,970.005,970.000.34%45,066
Apr 24, 20265,960.006,000.005,940.005,950.005,950.00-0.17%25,057
Apr 23, 20265,960.005,990.005,930.005,960.005,960.00-0.33%57,460
Apr 22, 20265,930.005,990.005,930.005,980.005,980.00-0.17%36,508
Apr 21, 20265,990.006,050.005,950.005,990.005,990.00-23,576
Apr 20, 20266,000.006,010.005,990.005,990.005,990.000.17%36,853
Apr 17, 20266,000.006,050.005,900.005,980.005,980.000.17%49,289
Apr 16, 20266,050.006,050.005,960.005,970.005,970.00-0.50%33,444
Apr 15, 20266,000.006,060.006,000.006,000.006,000.00-67,296
Apr 14, 20266,010.006,050.005,980.006,000.006,000.00-0.17%31,121
Apr 13, 20266,020.006,020.005,960.006,010.006,010.000.17%26,412
Apr 10, 20266,050.006,050.006,000.006,000.006,000.00-0.33%124,268
Apr 9, 20266,000.006,030.005,990.006,020.006,020.00-0.66%67,985
Apr 8, 20265,960.006,070.005,960.006,060.006,060.002.54%103,143
Apr 7, 20265,930.005,970.005,890.005,910.005,910.00-0.34%96,081
Apr 6, 20265,980.006,000.005,900.005,930.005,930.00-0.84%48,084
Apr 3, 20265,970.006,000.005,900.005,980.005,980.00-99,240
Apr 2, 20266,110.006,110.005,880.005,980.005,980.00-1.81%322,128
Apr 1, 20266,150.006,160.006,090.006,090.006,090.00-0.33%125,737
Mar 31, 20266,060.006,170.006,020.006,110.006,110.000.49%110,659
Mar 30, 20266,110.006,110.006,010.006,080.006,080.00-1.46%145,120
Mar 27, 20266,130.006,190.006,100.006,170.006,170.001.31%74,981
Mar 26, 20266,110.006,140.006,060.006,090.006,090.00-0.98%49,861
Mar 25, 20266,080.006,170.006,040.006,150.006,150.002.67%75,357
Mar 24, 20265,960.006,100.005,860.005,990.005,990.002.22%50,907
Mar 23, 20266,120.006,140.005,860.005,860.005,860.00-4.09%143,552
Mar 20, 20266,150.006,170.006,080.006,110.006,110.00-0.65%125,936
Mar 19, 20266,260.006,260.006,060.006,150.006,150.00-2.07%94,883
Mar 18, 20266,260.006,300.006,210.006,280.006,280.00-0.32%28,757
Mar 17, 20266,380.006,380.006,240.006,300.006,300.000.80%53,905
Mar 16, 20266,270.006,370.006,250.006,250.006,250.00-68,758
Mar 13, 20266,230.006,400.006,200.006,250.006,250.000.32%128,198
Mar 12, 20266,250.006,300.006,210.006,230.006,230.00-1.11%66,308
Mar 11, 20266,240.006,300.006,140.006,300.006,300.002.11%62,885
Mar 10, 20266,100.006,230.006,060.006,170.006,170.001.98%148,385
Mar 9, 20266,190.006,190.006,050.006,050.006,050.00-6.92%262,859
Mar 6, 20266,520.006,570.006,470.006,500.006,500.000.46%57,245
Mar 5, 20266,640.006,830.006,400.006,470.006,470.00-2.41%174,516
Mar 4, 20266,810.006,900.006,390.006,630.006,630.00-3.49%377,291
Mar 3, 20267,000.007,000.006,810.006,870.006,870.000.15%139,779
Mar 2, 20266,760.007,020.006,600.006,860.006,860.00-2.00%395,164
Feb 27, 20267,060.007,090.007,000.007,000.007,000.00-1.55%154,694
Feb 26, 20267,240.007,240.007,050.007,110.007,110.00-0.56%240,496
Feb 25, 20267,100.007,310.007,100.007,150.007,150.001.56%469,484
Feb 24, 20266,800.007,090.006,740.007,040.007,040.004.30%358,844
Feb 23, 20266,900.006,900.006,700.006,750.006,750.003.85%164,904
Feb 13, 20266,440.006,590.006,440.006,500.006,500.00-1.22%61,089
Feb 12, 20266,600.006,600.006,500.006,580.006,580.00-11,527
Feb 11, 20266,570.006,740.006,570.006,580.006,580.001.23%66,462
Feb 10, 20266,410.006,650.006,410.006,500.006,500.001.40%74,957
Feb 9, 20266,600.006,600.006,400.006,410.006,410.00-0.47%89,423
Feb 6, 20266,620.006,630.006,440.006,440.006,440.00-3.16%138,244
Feb 5, 20266,740.006,740.006,620.006,650.006,650.00-1.34%122,003
Feb 4, 20266,820.006,830.006,700.006,740.006,740.00-0.44%126,450
Feb 3, 20266,890.006,980.006,700.006,770.006,770.00-1.74%212,108
Feb 2, 20267,080.007,080.006,740.006,890.006,890.002.23%599,066
Jan 30, 20266,470.006,740.006,470.006,740.006,740.006.98%360,880
Jan 29, 20266,190.006,300.006,180.006,300.006,300.001.78%192,021
Jan 28, 20266,190.006,200.006,170.006,190.006,190.00-70,587
Jan 27, 20266,170.006,200.006,160.006,190.006,190.000.65%57,435
Jan 26, 20266,230.006,250.006,110.006,150.006,150.00-1.28%76,440
Jan 23, 20266,220.006,260.006,200.006,230.006,230.00-0.16%106,409
Jan 22, 20266,250.006,250.006,200.006,240.006,240.000.32%69,666
Jan 21, 20266,260.006,260.006,170.006,220.006,220.00-0.64%115,224
Jan 20, 20266,220.006,300.006,220.006,260.006,260.000.32%141,960
Jan 19, 20266,190.006,280.006,190.006,240.006,240.000.32%77,773
Jan 16, 20266,220.006,260.006,180.006,220.006,220.000.16%94,571
Jan 15, 20266,210.006,260.006,180.006,210.006,210.00-0.16%103,524
Jan 14, 20266,210.006,270.006,180.006,220.006,220.00-0.64%82,556
Jan 13, 20266,210.006,290.006,200.006,260.006,260.000.81%116,274
Jan 12, 20266,200.006,230.006,160.006,210.006,210.000.16%95,398
Jan 9, 20266,280.006,280.006,080.006,200.006,200.00-0.80%68,443
Jan 8, 20266,260.006,270.006,220.006,250.006,250.00-0.16%85,029
Jan 7, 20266,240.006,260.006,230.006,260.006,260.000.32%92,202
Jan 6, 20266,250.006,260.006,200.006,240.006,240.00-0.16%76,041
Jan 5, 20266,250.006,280.006,250.006,250.006,250.00-0.32%67,418
Dec 31, 20256,290.006,290.006,150.006,270.006,270.00-0.32%132,001
Dec 30, 20256,320.006,320.006,240.006,290.006,290.00-0.47%92,764
Dec 29, 20256,350.006,380.006,290.006,320.006,320.00-0.47%176,410
Dec 26, 20256,340.006,380.006,300.006,350.006,350.00-0.16%137,046
Dec 25, 20256,370.006,390.006,330.006,360.006,360.000.16%93,031
Dec 24, 20256,380.006,380.006,320.006,350.006,350.00-0.47%92,419
Dec 23, 20256,360.006,430.006,350.006,380.006,380.00-39,071
Dec 22, 20256,340.006,400.006,340.006,380.006,380.001.11%37,622
Dec 19, 20256,350.006,480.006,310.006,310.006,310.00-0.63%83,303
Dec 18, 20256,380.006,430.006,350.006,350.006,350.00-0.63%26,557
Dec 17, 20256,400.006,420.006,340.006,390.006,390.00-77,384
Dec 16, 20256,390.006,430.006,010.006,390.006,390.00-157,065
Dec 15, 20256,400.006,430.006,390.006,390.006,390.00-0.16%52,150
Dec 12, 20256,580.006,580.006,400.006,400.006,400.00-1.84%64,227
Dec 11, 20256,510.006,590.006,500.006,520.006,520.000.31%45,063
Dec 10, 20256,520.006,550.006,450.006,500.006,500.00-0.61%104,377
Dec 9, 20256,570.006,570.006,470.006,540.006,540.00-0.46%138,021
Dec 8, 20256,500.006,600.006,500.006,570.006,570.00-1.65%187,413
Dec 5, 20256,710.006,770.006,680.006,680.006,680.00-0.30%49,650
Dec 4, 20256,700.006,770.006,690.006,700.006,700.00-60,724
Dec 3, 20256,720.006,790.006,700.006,700.006,700.000.15%121,598
Dec 2, 20256,800.006,800.006,690.006,690.006,690.00-2.34%86,065
Dec 1, 20256,540.006,850.006,540.006,850.006,850.004.90%325,699
Nov 28, 20256,520.006,570.006,510.006,530.006,530.00-0.61%48,204