Camimex Group JSC (HOSE:CMX)
Vietnam · Delayed Price · Currency is VND 6,620.00
0.00 (0.00%)
At close: Oct 31, 2025
Camimex Group JSC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 6,590.00 | 6,650.00 | 6,550.00 | 6,620.00 | 6,620.00 | - | 87,521 |
| Oct 30, 2025 | 6,570.00 | 6,640.00 | 6,570.00 | 6,620.00 | 6,620.00 | 0.30% | 69,220 |
| Oct 29, 2025 | 6,560.00 | 6,690.00 | 6,560.00 | 6,600.00 | 6,600.00 | 0.92% | 139,905 |
| Oct 28, 2025 | 6,560.00 | 6,570.00 | 6,490.00 | 6,540.00 | 6,540.00 | 0.62% | 43,948 |
| Oct 27, 2025 | 6,470.00 | 6,620.00 | 6,470.00 | 6,500.00 | 6,500.00 | 0.46% | 89,077 |
| Oct 24, 2025 | 6,600.00 | 6,600.00 | 6,470.00 | 6,470.00 | 6,470.00 | -1.82% | 70,319 |
| Oct 23, 2025 | 6,490.00 | 6,630.00 | 6,470.00 | 6,590.00 | 6,590.00 | 2.01% | 98,565 |
| Oct 22, 2025 | 6,390.00 | 6,700.00 | 6,390.00 | 6,460.00 | 6,460.00 | 1.10% | 66,280 |
| Oct 21, 2025 | 6,340.00 | 6,500.00 | 6,330.00 | 6,390.00 | 6,390.00 | 0.95% | 140,974 |
| Oct 20, 2025 | 6,750.00 | 6,750.00 | 6,290.00 | 6,330.00 | 6,330.00 | -6.22% | 253,669 |
| Oct 17, 2025 | 6,670.00 | 6,750.00 | 6,600.00 | 6,750.00 | 6,750.00 | - | 60,714 |
| Oct 16, 2025 | 6,770.00 | 6,790.00 | 6,630.00 | 6,750.00 | 6,750.00 | -0.30% | 222,710 |
| Oct 15, 2025 | 6,820.00 | 6,820.00 | 6,650.00 | 6,770.00 | 6,770.00 | -1.02% | 248,570 |
| Oct 14, 2025 | 6,860.00 | 6,930.00 | 6,770.00 | 6,840.00 | 6,840.00 | -0.87% | 305,659 |
| Oct 13, 2025 | 6,850.00 | 6,950.00 | 6,800.00 | 6,900.00 | 6,900.00 | -1.15% | 124,879 |
| Oct 10, 2025 | 6,970.00 | 7,000.00 | 6,910.00 | 6,980.00 | 6,980.00 | -0.29% | 82,771 |
| Oct 9, 2025 | 6,960.00 | 7,000.00 | 6,890.00 | 7,000.00 | 7,000.00 | 0.57% | 209,704 |
| Oct 8, 2025 | 6,980.00 | 6,980.00 | 6,940.00 | 6,960.00 | 6,960.00 | 0.29% | 61,152 |
| Oct 7, 2025 | 6,990.00 | 6,990.00 | 6,940.00 | 6,940.00 | 6,940.00 | -0.43% | 83,816 |
| Oct 6, 2025 | 6,910.00 | 7,000.00 | 6,910.00 | 6,970.00 | 6,970.00 | 1.46% | 76,235 |
| Oct 3, 2025 | 6,960.00 | 6,960.00 | 6,850.00 | 6,870.00 | 6,870.00 | -1.29% | 232,350 |
| Oct 2, 2025 | 7,040.00 | 7,040.00 | 6,960.00 | 6,960.00 | 6,960.00 | -1.00% | 36,554 |
| Oct 1, 2025 | 6,990.00 | 7,040.00 | 6,930.00 | 7,030.00 | 7,030.00 | 0.57% | 239,825 |
| Sep 30, 2025 | 7,100.00 | 7,100.00 | 6,920.00 | 6,990.00 | 6,990.00 | -0.57% | 163,675 |
| Sep 29, 2025 | 7,080.00 | 7,110.00 | 7,030.00 | 7,030.00 | 7,030.00 | -1.13% | 72,509 |
| Sep 26, 2025 | 7,120.00 | 7,140.00 | 7,010.00 | 7,110.00 | 7,110.00 | 0.42% | 183,387 |
| Sep 25, 2025 | 7,120.00 | 7,150.00 | 7,080.00 | 7,080.00 | 7,080.00 | -0.28% | 211,400 |
| Sep 24, 2025 | 7,090.00 | 7,120.00 | 7,040.00 | 7,100.00 | 7,100.00 | 0.14% | 124,130 |
| Sep 23, 2025 | 7,050.00 | 7,150.00 | 7,050.00 | 7,090.00 | 7,090.00 | 0.57% | 55,750 |
| Sep 22, 2025 | 7,150.00 | 7,150.00 | 7,020.00 | 7,050.00 | 7,050.00 | -1.40% | 213,130 |
| Sep 19, 2025 | 7,190.00 | 7,240.00 | 7,150.00 | 7,150.00 | 7,150.00 | -0.56% | 120,854 |
| Sep 18, 2025 | 7,270.00 | 7,270.00 | 7,150.00 | 7,190.00 | 7,190.00 | -0.42% | 133,133 |
| Sep 17, 2025 | 7,310.00 | 7,310.00 | 7,220.00 | 7,220.00 | 7,220.00 | -0.55% | 209,578 |
| Sep 16, 2025 | 7,400.00 | 7,400.00 | 7,250.00 | 7,260.00 | 7,260.00 | -1.76% | 223,141 |
| Sep 15, 2025 | 7,150.00 | 7,420.00 | 7,120.00 | 7,390.00 | 7,390.00 | 3.79% | 484,077 |
| Sep 12, 2025 | 7,090.00 | 7,160.00 | 7,090.00 | 7,120.00 | 7,120.00 | 0.28% | 147,662 |
| Sep 11, 2025 | 7,100.00 | 7,100.00 | 6,980.00 | 7,100.00 | 7,100.00 | - | 193,305 |
| Sep 10, 2025 | 7,190.00 | 7,190.00 | 7,070.00 | 7,100.00 | 7,100.00 | -0.28% | 125,793 |
| Sep 9, 2025 | 7,170.00 | 7,170.00 | 7,060.00 | 7,120.00 | 7,120.00 | -0.84% | 195,648 |
| Sep 8, 2025 | 7,300.00 | 7,300.00 | 7,160.00 | 7,180.00 | 7,180.00 | -1.91% | 334,421 |
| Sep 5, 2025 | 7,350.00 | 7,400.00 | 7,320.00 | 7,320.00 | 7,320.00 | -0.41% | 339,604 |
| Sep 4, 2025 | 7,190.00 | 7,370.00 | 7,190.00 | 7,350.00 | 7,350.00 | 2.51% | 374,035 |
| Sep 3, 2025 | 7,160.00 | 7,200.00 | 7,150.00 | 7,170.00 | 7,170.00 | -0.14% | 271,152 |
| Aug 29, 2025 | 7,180.00 | 7,200.00 | 7,160.00 | 7,180.00 | 7,180.00 | - | 173,995 |
| Aug 28, 2025 | 7,120.00 | 7,190.00 | 7,100.00 | 7,180.00 | 7,180.00 | 0.84% | 237,981 |
| Aug 27, 2025 | 7,170.00 | 7,170.00 | 7,100.00 | 7,120.00 | 7,120.00 | -0.70% | 257,273 |
| Aug 26, 2025 | 7,060.00 | 7,170.00 | 7,040.00 | 7,170.00 | 7,170.00 | 1.70% | 234,648 |
| Aug 25, 2025 | 7,100.00 | 7,210.00 | 7,050.00 | 7,050.00 | 7,050.00 | -0.14% | 316,203 |
| Aug 22, 2025 | 7,240.00 | 7,250.00 | 7,050.00 | 7,060.00 | 7,060.00 | -2.49% | 639,879 |
| Aug 21, 2025 | 7,300.00 | 7,430.00 | 7,220.00 | 7,240.00 | 7,240.00 | -0.41% | 395,438 |