Camimex Group JSC (HOSE:CMX)
Vietnam · Delayed Price · Currency is VND 6,110.00
-40.00 (-0.65%)
At close: Mar 20, 2026
Camimex Group JSC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 20, 2026 | 6,150.00 | 6,170.00 | 6,080.00 | 6,110.00 | 6,110.00 | -0.65% | 125,936 |
| Mar 19, 2026 | 6,260.00 | 6,260.00 | 6,060.00 | 6,150.00 | 6,150.00 | -2.07% | 94,883 |
| Mar 18, 2026 | 6,260.00 | 6,300.00 | 6,210.00 | 6,280.00 | 6,280.00 | -0.32% | 28,757 |
| Mar 17, 2026 | 6,380.00 | 6,380.00 | 6,240.00 | 6,300.00 | 6,300.00 | 0.80% | 53,905 |
| Mar 16, 2026 | 6,270.00 | 6,370.00 | 6,250.00 | 6,250.00 | 6,250.00 | - | 68,758 |
| Mar 13, 2026 | 6,230.00 | 6,400.00 | 6,200.00 | 6,250.00 | 6,250.00 | 0.32% | 128,198 |
| Mar 12, 2026 | 6,250.00 | 6,300.00 | 6,210.00 | 6,230.00 | 6,230.00 | -1.11% | 66,308 |
| Mar 11, 2026 | 6,240.00 | 6,300.00 | 6,140.00 | 6,300.00 | 6,300.00 | 2.11% | 62,885 |
| Mar 10, 2026 | 6,100.00 | 6,230.00 | 6,060.00 | 6,170.00 | 6,170.00 | 1.98% | 148,385 |
| Mar 9, 2026 | 6,190.00 | 6,190.00 | 6,050.00 | 6,050.00 | 6,050.00 | -6.92% | 262,859 |
| Mar 6, 2026 | 6,520.00 | 6,570.00 | 6,470.00 | 6,500.00 | 6,500.00 | 0.46% | 57,245 |
| Mar 5, 2026 | 6,640.00 | 6,830.00 | 6,400.00 | 6,470.00 | 6,470.00 | -2.41% | 174,516 |
| Mar 4, 2026 | 6,810.00 | 6,900.00 | 6,390.00 | 6,630.00 | 6,630.00 | -3.49% | 377,291 |
| Mar 3, 2026 | 7,000.00 | 7,000.00 | 6,810.00 | 6,870.00 | 6,870.00 | 0.15% | 139,779 |
| Mar 2, 2026 | 6,760.00 | 7,020.00 | 6,600.00 | 6,860.00 | 6,860.00 | -2.00% | 395,164 |
| Feb 27, 2026 | 7,060.00 | 7,090.00 | 7,000.00 | 7,000.00 | 7,000.00 | -1.55% | 154,694 |
| Feb 26, 2026 | 7,240.00 | 7,240.00 | 7,050.00 | 7,110.00 | 7,110.00 | -0.56% | 240,496 |
| Feb 25, 2026 | 7,100.00 | 7,310.00 | 7,100.00 | 7,150.00 | 7,150.00 | 1.56% | 469,484 |
| Feb 24, 2026 | 6,800.00 | 7,090.00 | 6,740.00 | 7,040.00 | 7,040.00 | 4.30% | 358,844 |
| Feb 23, 2026 | 6,900.00 | 6,900.00 | 6,700.00 | 6,750.00 | 6,750.00 | 3.85% | 164,904 |
| Feb 13, 2026 | 6,440.00 | 6,590.00 | 6,440.00 | 6,500.00 | 6,500.00 | -1.22% | 61,089 |
| Feb 12, 2026 | 6,600.00 | 6,600.00 | 6,500.00 | 6,580.00 | 6,580.00 | - | 11,527 |
| Feb 11, 2026 | 6,570.00 | 6,740.00 | 6,570.00 | 6,580.00 | 6,580.00 | 1.23% | 66,462 |
| Feb 10, 2026 | 6,410.00 | 6,650.00 | 6,410.00 | 6,500.00 | 6,500.00 | 1.40% | 74,957 |
| Feb 9, 2026 | 6,600.00 | 6,600.00 | 6,400.00 | 6,410.00 | 6,410.00 | -0.47% | 89,423 |
| Feb 6, 2026 | 6,620.00 | 6,630.00 | 6,440.00 | 6,440.00 | 6,440.00 | -3.16% | 138,244 |
| Feb 5, 2026 | 6,740.00 | 6,740.00 | 6,620.00 | 6,650.00 | 6,650.00 | -1.34% | 122,003 |
| Feb 4, 2026 | 6,820.00 | 6,830.00 | 6,700.00 | 6,740.00 | 6,740.00 | -0.44% | 126,450 |
| Feb 3, 2026 | 6,890.00 | 6,980.00 | 6,700.00 | 6,770.00 | 6,770.00 | -1.74% | 212,108 |
| Feb 2, 2026 | 7,080.00 | 7,080.00 | 6,740.00 | 6,890.00 | 6,890.00 | 2.23% | 599,066 |
| Jan 30, 2026 | 6,470.00 | 6,740.00 | 6,470.00 | 6,740.00 | 6,740.00 | 6.98% | 360,880 |
| Jan 29, 2026 | 6,190.00 | 6,300.00 | 6,180.00 | 6,300.00 | 6,300.00 | 1.78% | 192,021 |
| Jan 28, 2026 | 6,190.00 | 6,200.00 | 6,170.00 | 6,190.00 | 6,190.00 | - | 70,587 |
| Jan 27, 2026 | 6,170.00 | 6,200.00 | 6,160.00 | 6,190.00 | 6,190.00 | 0.65% | 57,435 |
| Jan 26, 2026 | 6,230.00 | 6,250.00 | 6,110.00 | 6,150.00 | 6,150.00 | -1.28% | 76,440 |
| Jan 23, 2026 | 6,220.00 | 6,260.00 | 6,200.00 | 6,230.00 | 6,230.00 | -0.16% | 106,409 |
| Jan 22, 2026 | 6,250.00 | 6,250.00 | 6,200.00 | 6,240.00 | 6,240.00 | 0.32% | 69,666 |
| Jan 21, 2026 | 6,260.00 | 6,260.00 | 6,170.00 | 6,220.00 | 6,220.00 | -0.64% | 115,224 |
| Jan 20, 2026 | 6,220.00 | 6,300.00 | 6,220.00 | 6,260.00 | 6,260.00 | 0.32% | 141,960 |
| 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 |