Camimex Group JSC (HOSE:CMX)
Vietnam · Delayed Price · Currency is VND 7,000.00
+40.00 (0.57%)
At close: Oct 9, 2025
Camimex Group JSC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 20, 2025 | 7,550.00 | 7,560.00 | 7,270.00 | 7,270.00 | 7,270.00 | -3.71% | 792,600 |
| Aug 19, 2025 | 7,630.00 | 7,630.00 | 7,530.00 | 7,550.00 | 7,550.00 | - | 424,173 |
| Aug 18, 2025 | 7,490.00 | 7,600.00 | 7,480.00 | 7,550.00 | 7,550.00 | 1.07% | 297,155 |
| Aug 15, 2025 | 7,720.00 | 7,720.00 | 7,450.00 | 7,470.00 | 7,470.00 | -2.99% | 1,011,964 |
| Aug 14, 2025 | 7,960.00 | 7,980.00 | 7,680.00 | 7,700.00 | 7,700.00 | -2.04% | 573,140 |
| Aug 13, 2025 | 7,680.00 | 7,860.00 | 7,600.00 | 7,860.00 | 7,860.00 | 2.34% | 993,353 |
| Aug 12, 2025 | 7,670.00 | 7,730.00 | 7,570.00 | 7,680.00 | 7,680.00 | 0.52% | 712,063 |
| Aug 11, 2025 | 7,740.00 | 7,750.00 | 7,610.00 | 7,640.00 | 7,640.00 | -1.29% | 506,847 |
| Aug 8, 2025 | 7,710.00 | 7,740.00 | 7,450.00 | 7,740.00 | 7,740.00 | 1.84% | 925,364 |
| Aug 7, 2025 | 7,730.00 | 7,750.00 | 7,260.00 | 7,600.00 | 7,600.00 | - | 999,453 |
| Aug 6, 2025 | 7,280.00 | 7,660.00 | 7,270.00 | 7,600.00 | 7,600.00 | 4.40% | 1,054,775 |
| Aug 5, 2025 | 7,550.00 | 7,550.00 | 7,260.00 | 7,280.00 | 7,280.00 | -2.02% | 812,940 |
| Aug 4, 2025 | 7,300.00 | 7,480.00 | 7,300.00 | 7,430.00 | 7,430.00 | 1.78% | 558,696 |
| Aug 1, 2025 | 7,400.00 | 7,400.00 | 7,260.00 | 7,300.00 | 7,300.00 | - | 417,662 |
| Jul 31, 2025 | 7,530.00 | 7,600.00 | 7,290.00 | 7,300.00 | 7,300.00 | -1.35% | 1,107,881 |