Camimex Group JSC (HOSE:CMX)
Vietnam · Delayed Price · Currency is VND 6,260.00
+20.00 (0.32%)
At close: Jan 20, 2026
Camimex Group JSC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 19, 2026 | 6,190.00 | 6,280.00 | 6,190.00 | 6,240.00 | 6,240.00 | 0.32% | 77,773 |
| Jan 16, 2026 | 6,220.00 | 6,260.00 | 6,180.00 | 6,220.00 | 6,220.00 | 0.16% | 94,571 |
| Jan 15, 2026 | 6,210.00 | 6,260.00 | 6,180.00 | 6,210.00 | 6,210.00 | -0.16% | 103,524 |
| Jan 14, 2026 | 6,210.00 | 6,270.00 | 6,180.00 | 6,220.00 | 6,220.00 | -0.64% | 82,556 |
| Jan 13, 2026 | 6,210.00 | 6,290.00 | 6,200.00 | 6,260.00 | 6,260.00 | 0.81% | 116,274 |
| Jan 12, 2026 | 6,200.00 | 6,230.00 | 6,160.00 | 6,210.00 | 6,210.00 | 0.16% | 95,398 |
| Jan 9, 2026 | 6,280.00 | 6,280.00 | 6,080.00 | 6,200.00 | 6,200.00 | -0.80% | 68,443 |
| Jan 8, 2026 | 6,260.00 | 6,270.00 | 6,220.00 | 6,250.00 | 6,250.00 | -0.16% | 85,029 |
| Jan 7, 2026 | 6,240.00 | 6,260.00 | 6,230.00 | 6,260.00 | 6,260.00 | 0.32% | 92,202 |
| Jan 6, 2026 | 6,250.00 | 6,260.00 | 6,200.00 | 6,240.00 | 6,240.00 | -0.16% | 76,041 |
| Jan 5, 2026 | 6,250.00 | 6,280.00 | 6,250.00 | 6,250.00 | 6,250.00 | -0.32% | 67,418 |
| Dec 31, 2025 | 6,290.00 | 6,290.00 | 6,150.00 | 6,270.00 | 6,270.00 | -0.32% | 132,001 |
| Dec 30, 2025 | 6,320.00 | 6,320.00 | 6,240.00 | 6,290.00 | 6,290.00 | -0.47% | 92,764 |
| Dec 29, 2025 | 6,350.00 | 6,380.00 | 6,290.00 | 6,320.00 | 6,320.00 | -0.47% | 176,410 |
| Dec 26, 2025 | 6,340.00 | 6,380.00 | 6,300.00 | 6,350.00 | 6,350.00 | -0.16% | 137,046 |
| Dec 25, 2025 | 6,370.00 | 6,390.00 | 6,330.00 | 6,360.00 | 6,360.00 | 0.16% | 93,031 |
| Dec 24, 2025 | 6,380.00 | 6,380.00 | 6,320.00 | 6,350.00 | 6,350.00 | -0.47% | 92,419 |
| Dec 23, 2025 | 6,360.00 | 6,430.00 | 6,350.00 | 6,380.00 | 6,380.00 | - | 39,071 |
| Dec 22, 2025 | 6,340.00 | 6,400.00 | 6,340.00 | 6,380.00 | 6,380.00 | 1.11% | 37,622 |
| Dec 19, 2025 | 6,350.00 | 6,480.00 | 6,310.00 | 6,310.00 | 6,310.00 | -0.63% | 83,303 |
| Dec 18, 2025 | 6,380.00 | 6,430.00 | 6,350.00 | 6,350.00 | 6,350.00 | -0.63% | 26,557 |
| Dec 17, 2025 | 6,400.00 | 6,420.00 | 6,340.00 | 6,390.00 | 6,390.00 | - | 77,384 |
| Dec 16, 2025 | 6,390.00 | 6,430.00 | 6,010.00 | 6,390.00 | 6,390.00 | - | 157,065 |
| Dec 15, 2025 | 6,400.00 | 6,430.00 | 6,390.00 | 6,390.00 | 6,390.00 | -0.16% | 52,150 |
| Dec 12, 2025 | 6,580.00 | 6,580.00 | 6,400.00 | 6,400.00 | 6,400.00 | -1.84% | 64,227 |
| Dec 11, 2025 | 6,510.00 | 6,590.00 | 6,500.00 | 6,520.00 | 6,520.00 | 0.31% | 45,063 |
| Dec 10, 2025 | 6,520.00 | 6,550.00 | 6,450.00 | 6,500.00 | 6,500.00 | -0.61% | 104,377 |
| Dec 9, 2025 | 6,570.00 | 6,570.00 | 6,470.00 | 6,540.00 | 6,540.00 | -0.46% | 138,021 |
| Dec 8, 2025 | 6,500.00 | 6,600.00 | 6,500.00 | 6,570.00 | 6,570.00 | -1.65% | 187,413 |
| Dec 5, 2025 | 6,710.00 | 6,770.00 | 6,680.00 | 6,680.00 | 6,680.00 | -0.30% | 49,650 |
| Dec 4, 2025 | 6,700.00 | 6,770.00 | 6,690.00 | 6,700.00 | 6,700.00 | - | 60,724 |
| Dec 3, 2025 | 6,720.00 | 6,790.00 | 6,700.00 | 6,700.00 | 6,700.00 | 0.15% | 121,598 |
| Dec 2, 2025 | 6,800.00 | 6,800.00 | 6,690.00 | 6,690.00 | 6,690.00 | -2.34% | 86,065 |
| Dec 1, 2025 | 6,540.00 | 6,850.00 | 6,540.00 | 6,850.00 | 6,850.00 | 4.90% | 325,699 |
| Nov 28, 2025 | 6,520.00 | 6,570.00 | 6,510.00 | 6,530.00 | 6,530.00 | -0.61% | 48,204 |
| Nov 27, 2025 | 6,500.00 | 6,600.00 | 6,500.00 | 6,570.00 | 6,570.00 | 1.08% | 101,371 |
| Nov 26, 2025 | 6,500.00 | 6,600.00 | 6,480.00 | 6,500.00 | 6,500.00 | 0.15% | 63,953 |
| Nov 25, 2025 | 6,620.00 | 6,620.00 | 6,490.00 | 6,490.00 | 6,490.00 | -1.22% | 29,721 |
| Nov 24, 2025 | 6,530.00 | 6,600.00 | 6,490.00 | 6,570.00 | 6,570.00 | 0.61% | 59,097 |
| Nov 21, 2025 | 6,620.00 | 6,620.00 | 6,520.00 | 6,530.00 | 6,530.00 | -1.80% | 132,070 |
| Nov 20, 2025 | 6,730.00 | 6,740.00 | 6,610.00 | 6,650.00 | 6,650.00 | -0.45% | 85,624 |
| Nov 19, 2025 | 6,750.00 | 6,790.00 | 6,680.00 | 6,680.00 | 6,680.00 | -0.74% | 122,695 |
| Nov 18, 2025 | 6,570.00 | 6,730.00 | 6,540.00 | 6,730.00 | 6,730.00 | 2.59% | 306,787 |
| Nov 17, 2025 | 6,530.00 | 6,580.00 | 6,510.00 | 6,560.00 | 6,560.00 | 0.46% | 61,091 |
| Nov 14, 2025 | 6,510.00 | 6,550.00 | 6,500.00 | 6,530.00 | 6,530.00 | - | 70,132 |
| Nov 13, 2025 | 6,520.00 | 6,550.00 | 6,480.00 | 6,530.00 | 6,530.00 | 0.46% | 103,144 |
| Nov 12, 2025 | 6,510.00 | 6,510.00 | 6,450.00 | 6,500.00 | 6,500.00 | 0.78% | 105,455 |
| Nov 11, 2025 | 6,440.00 | 6,470.00 | 6,410.00 | 6,450.00 | 6,450.00 | - | 54,986 |
| Nov 10, 2025 | 6,430.00 | 6,500.00 | 6,370.00 | 6,450.00 | 6,450.00 | 0.31% | 48,212 |
| Nov 7, 2025 | 6,490.00 | 6,490.00 | 6,430.00 | 6,430.00 | 6,430.00 | -0.92% | 121,930 |