Camimex Group JSC (HOSE:CMX)
Vietnam · Delayed Price · Currency is VND 7,180.00
0.00 (0.00%)
At close: Aug 29, 2025
Camimex Group JSC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 30, 2025 | 7,250.00 | 7,600.00 | 7,250.00 | 7,400.00 | 7,400.00 | 1.37% | 974,423 |
| Jul 29, 2025 | 7,880.00 | 7,880.00 | 7,300.00 | 7,300.00 | 7,300.00 | -5.32% | 694,509 |
| Jul 28, 2025 | 7,520.00 | 8,000.00 | 7,500.00 | 7,710.00 | 7,710.00 | 2.80% | 935,590 |
| Jul 25, 2025 | 7,210.00 | 7,500.00 | 7,210.00 | 7,500.00 | 7,500.00 | 4.17% | 950,377 |
| Jul 24, 2025 | 7,180.00 | 7,340.00 | 7,150.00 | 7,200.00 | 7,200.00 | 0.56% | 637,527 |
| Jul 23, 2025 | 7,140.00 | 7,200.00 | 7,120.00 | 7,160.00 | 7,160.00 | 0.28% | 563,311 |
| Jul 22, 2025 | 7,120.00 | 7,200.00 | 7,110.00 | 7,140.00 | 7,140.00 | 0.71% | 448,273 |
| Jul 21, 2025 | 7,140.00 | 7,160.00 | 7,060.00 | 7,090.00 | 7,090.00 | -0.56% | 377,713 |
| Jul 18, 2025 | 7,140.00 | 7,180.00 | 7,040.00 | 7,130.00 | 7,130.00 | 0.42% | 560,742 |
| Jul 17, 2025 | 7,070.00 | 7,190.00 | 7,070.00 | 7,100.00 | 7,100.00 | 0.71% | 567,425 |
| Jul 16, 2025 | 7,010.00 | 7,180.00 | 7,010.00 | 7,050.00 | 7,050.00 | 0.86% | 384,415 |
| Jul 15, 2025 | 7,200.00 | 7,390.00 | 6,990.00 | 6,990.00 | 6,990.00 | -2.78% | 893,019 |
| Jul 14, 2025 | 7,130.00 | 7,190.00 | 7,010.00 | 7,190.00 | 7,190.00 | 0.84% | 329,253 |
| Jul 11, 2025 | 7,200.00 | 7,200.00 | 7,120.00 | 7,130.00 | 7,130.00 | -0.56% | 255,215 |
| Jul 10, 2025 | 7,250.00 | 7,300.00 | 7,150.00 | 7,170.00 | 7,170.00 | -1.24% | 310,305 |
| Jul 9, 2025 | 7,120.00 | 7,260.00 | 7,110.00 | 7,260.00 | 7,260.00 | 2.11% | 599,835 |
| Jul 8, 2025 | 7,100.00 | 7,130.00 | 7,000.00 | 7,110.00 | 7,110.00 | 0.42% | 248,389 |
| Jul 7, 2025 | 7,100.00 | 7,170.00 | 7,070.00 | 7,080.00 | 7,080.00 | 1.00% | 404,689 |
| Jul 4, 2025 | 7,210.00 | 7,210.00 | 6,980.00 | 7,010.00 | 7,010.00 | 1.01% | 247,280 |
| Jul 3, 2025 | 7,350.00 | 7,350.00 | 6,920.00 | 6,940.00 | 6,940.00 | -5.58% | 918,985 |
| Jul 2, 2025 | 7,220.00 | 7,580.00 | 7,180.00 | 7,350.00 | 7,350.00 | 2.37% | 714,958 |
| Jul 1, 2025 | 7,000.00 | 7,200.00 | 7,000.00 | 7,180.00 | 7,180.00 | 4.82% | 931,080 |
| Jun 30, 2025 | 6,730.00 | 7,030.00 | 6,710.00 | 6,850.00 | 6,850.00 | 1.78% | 351,078 |
| Jun 27, 2025 | 6,670.00 | 6,870.00 | 6,670.00 | 6,730.00 | 6,730.00 | 0.90% | 317,475 |
| Jun 26, 2025 | 6,640.00 | 6,750.00 | 6,600.00 | 6,670.00 | 6,670.00 | 0.45% | 193,317 |
| Jun 25, 2025 | 6,680.00 | 6,700.00 | 6,640.00 | 6,640.00 | 6,640.00 | -0.60% | 121,201 |
| Jun 24, 2025 | 6,700.00 | 6,790.00 | 6,670.00 | 6,680.00 | 6,680.00 | -0.30% | 208,216 |
| Jun 23, 2025 | 6,800.00 | 6,840.00 | 6,630.00 | 6,700.00 | 6,700.00 | -2.05% | 210,187 |