Camimex Group JSC (HOSE:CMX)
Vietnam · Delayed Price · Currency is VND 4,800.00
-160.00 (-3.23%)
At close: Jul 24, 2026
Camimex Group JSC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 24, 2026 | 4,940.00 | 5,010.00 | 4,800.00 | 4,800.00 | 4,800.00 | -3.23% | 48,470 |
| Jul 23, 2026 | 4,970.00 | 5,050.00 | 4,890.00 | 4,960.00 | 4,960.00 | -0.20% | 67,902 |
| Jul 22, 2026 | 5,070.00 | 5,080.00 | 4,970.00 | 4,970.00 | 4,970.00 | -1.97% | 31,600 |
| Jul 21, 2026 | 5,110.00 | 5,120.00 | 4,990.00 | 5,070.00 | 5,070.00 | -0.78% | 111,330 |
| Jul 20, 2026 | 5,250.00 | 5,340.00 | 5,060.00 | 5,110.00 | 5,110.00 | -3.58% | 57,700 |
| Jul 17, 2026 | 5,250.00 | 5,320.00 | 5,200.00 | 5,300.00 | 5,300.00 | 0.95% | 16,665 |
| Jul 16, 2026 | 5,250.00 | 5,330.00 | 5,250.00 | 5,250.00 | 5,250.00 | -0.38% | 56,235 |
| Jul 15, 2026 | 5,320.00 | 5,370.00 | 5,210.00 | 5,270.00 | 5,270.00 | -0.94% | 21,800 |
| Jul 14, 2026 | 5,310.00 | 5,390.00 | 5,290.00 | 5,320.00 | 5,320.00 | 0.76% | 10,032 |
| Jul 13, 2026 | 5,410.00 | 5,480.00 | 5,280.00 | 5,280.00 | 5,280.00 | -3.83% | 119,900 |
| Jul 10, 2026 | 5,500.00 | 5,530.00 | 5,490.00 | 5,490.00 | 5,490.00 | -0.18% | 30,836 |
| Jul 9, 2026 | 5,500.00 | 5,550.00 | 5,400.00 | 5,500.00 | 5,500.00 | - | 17,112 |
| Jul 8, 2026 | 5,510.00 | 5,540.00 | 5,450.00 | 5,500.00 | 5,500.00 | - | 27,687 |
| Jul 7, 2026 | 5,420.00 | 5,570.00 | 5,420.00 | 5,500.00 | 5,500.00 | - | 24,542 |
| Jul 6, 2026 | 5,530.00 | 5,640.00 | 5,500.00 | 5,500.00 | 5,500.00 | -1.79% | 43,701 |
| Jul 3, 2026 | 5,680.00 | 5,700.00 | 5,560.00 | 5,600.00 | 5,600.00 | -1.58% | 10,971 |
| Jul 2, 2026 | 5,680.00 | 5,700.00 | 5,650.00 | 5,690.00 | 5,690.00 | 0.18% | 4,220 |
| Jul 1, 2026 | 5,660.00 | 5,690.00 | 5,620.00 | 5,680.00 | 5,680.00 | 0.35% | 9,142 |
| Jun 30, 2026 | 5,690.00 | 5,700.00 | 5,660.00 | 5,660.00 | 5,660.00 | - | 72,962 |
| Jun 29, 2026 | 5,610.00 | 5,710.00 | 5,610.00 | 5,660.00 | 5,660.00 | -0.18% | 28,318 |
| Jun 26, 2026 | 5,740.00 | 5,740.00 | 5,670.00 | 5,670.00 | 5,670.00 | -1.22% | 65,634 |
| Jun 25, 2026 | 5,750.00 | 5,750.00 | 5,630.00 | 5,740.00 | 5,740.00 | 1.41% | 87,400 |
| Jun 24, 2026 | 5,650.00 | 5,730.00 | 5,600.00 | 5,660.00 | 5,660.00 | -0.35% | 20,805 |
| Jun 23, 2026 | 5,570.00 | 5,950.00 | 5,530.00 | 5,680.00 | 5,680.00 | 1.97% | 150,493 |
| Jun 22, 2026 | 5,600.00 | 5,600.00 | 5,510.00 | 5,570.00 | 5,570.00 | 0.36% | 26,080 |
| Jun 19, 2026 | 5,540.00 | 5,600.00 | 5,530.00 | 5,550.00 | 5,550.00 | -1.07% | 5,587 |
| Jun 18, 2026 | 5,610.00 | 5,630.00 | 5,550.00 | 5,610.00 | 5,610.00 | - | 29,526 |
| Jun 17, 2026 | 5,620.00 | 5,620.00 | 5,570.00 | 5,610.00 | 5,610.00 | 0.18% | 29,269 |
| Jun 16, 2026 | 5,600.00 | 5,610.00 | 5,580.00 | 5,600.00 | 5,600.00 | - | 22,685 |
| Jun 15, 2026 | 5,560.00 | 5,600.00 | 5,530.00 | 5,600.00 | 5,600.00 | 0.90% | 48,638 |
| Jun 12, 2026 | 5,530.00 | 5,580.00 | 5,520.00 | 5,550.00 | 5,550.00 | 0.36% | 59,132 |
| Jun 11, 2026 | 5,510.00 | 5,550.00 | 5,500.00 | 5,530.00 | 5,530.00 | -0.18% | 56,952 |
| Jun 10, 2026 | 5,560.00 | 5,600.00 | 5,530.00 | 5,540.00 | 5,540.00 | 0.73% | 68,622 |
| Jun 9, 2026 | 5,530.00 | 5,610.00 | 5,470.00 | 5,500.00 | 5,500.00 | -0.18% | 15,600 |
| Jun 8, 2026 | 5,520.00 | 5,590.00 | 5,500.00 | 5,510.00 | 5,510.00 | -1.78% | 22,470 |
| Jun 5, 2026 | 5,620.00 | 5,620.00 | 5,470.00 | 5,610.00 | 5,610.00 | -0.18% | 58,312 |
| Jun 4, 2026 | 5,610.00 | 5,620.00 | 5,600.00 | 5,620.00 | 5,620.00 | - | 26,327 |
| Jun 3, 2026 | 5,610.00 | 5,640.00 | 5,600.00 | 5,620.00 | 5,620.00 | -0.35% | 32,410 |
| Jun 2, 2026 | 5,690.00 | 5,710.00 | 5,600.00 | 5,640.00 | 5,640.00 | -0.88% | 86,233 |
| Jun 1, 2026 | 5,700.00 | 5,760.00 | 5,670.00 | 5,690.00 | 5,690.00 | - | 17,385 |
| May 29, 2026 | 5,700.00 | 5,720.00 | 5,680.00 | 5,690.00 | 5,690.00 | -0.18% | 21,752 |
| May 28, 2026 | 5,750.00 | 5,760.00 | 5,700.00 | 5,700.00 | 5,700.00 | -0.87% | 27,352 |
| May 27, 2026 | 5,750.00 | 5,790.00 | 5,720.00 | 5,750.00 | 5,750.00 | - | 16,401 |
| May 26, 2026 | 5,780.00 | 5,780.00 | 5,700.00 | 5,750.00 | 5,750.00 | - | 30,904 |
| May 25, 2026 | 5,750.00 | 5,790.00 | 5,740.00 | 5,750.00 | 5,750.00 | 0.17% | 9,558 |
| May 22, 2026 | 5,750.00 | 5,770.00 | 5,700.00 | 5,740.00 | 5,740.00 | -0.35% | 62,304 |
| May 21, 2026 | 5,690.00 | 5,800.00 | 5,690.00 | 5,760.00 | 5,760.00 | 1.05% | 41,246 |
| May 20, 2026 | 5,810.00 | 5,820.00 | 5,660.00 | 5,700.00 | 5,700.00 | -1.55% | 105,815 |
| May 19, 2026 | 5,840.00 | 5,850.00 | 5,790.00 | 5,790.00 | 5,790.00 | -0.69% | 53,632 |
| May 18, 2026 | 5,840.00 | 5,850.00 | 5,800.00 | 5,830.00 | 5,830.00 | -0.34% | 36,516 |