Camimex Group JSC (HOSE:CMX)
Vietnam · Delayed Price · Currency is VND 4,480.00
-10.00 (-0.22%)
At close: Oct 14, 2026
Camimex Group JSC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 14, 2026 | 4,450.00 | 4,500.00 | 4,430.00 | 4,480.00 | 4,480.00 | -0.22% | 34,200 |
| Oct 13, 2026 | 4,520.00 | 4,520.00 | 4,430.00 | 4,490.00 | 4,490.00 | -0.66% | 69,014 |
| Oct 12, 2026 | 4,550.00 | 4,590.00 | 4,470.00 | 4,520.00 | 4,520.00 | -1.53% | 83,522 |
| Oct 9, 2026 | 4,530.00 | 4,590.00 | 4,510.00 | 4,590.00 | 4,590.00 | 0.88% | 48,201 |
| Oct 8, 2026 | 4,520.00 | 4,670.00 | 4,510.00 | 4,550.00 | 4,550.00 | 1.34% | 51,666 |
| Oct 7, 2026 | 4,480.00 | 4,500.00 | 4,480.00 | 4,490.00 | 4,490.00 | 0.22% | 12,588 |
| Oct 6, 2026 | 4,500.00 | 4,580.00 | 4,440.00 | 4,480.00 | 4,480.00 | -0.44% | 27,717 |
| Oct 5, 2026 | 4,360.00 | 4,600.00 | 4,360.00 | 4,500.00 | 4,500.00 | -1.75% | 37,963 |
| Oct 2, 2026 | 4,590.00 | 4,780.00 | 4,540.00 | 4,580.00 | 4,580.00 | 0.88% | 49,708 |
| Oct 1, 2026 | 4,500.00 | 4,550.00 | 4,500.00 | 4,540.00 | 4,540.00 | -1.73% | 16,021 |
| Sep 30, 2026 | 4,620.00 | 4,620.00 | 4,510.00 | 4,620.00 | 4,620.00 | - | 10,500 |
| Sep 29, 2026 | 4,600.00 | 4,640.00 | 4,590.00 | 4,620.00 | 4,620.00 | 0.22% | 7,215 |
| Sep 28, 2026 | 4,630.00 | 4,650.00 | 4,600.00 | 4,610.00 | 4,610.00 | -0.22% | 11,825 |
| Sep 25, 2026 | 4,630.00 | 4,630.00 | 4,610.00 | 4,620.00 | 4,620.00 | -0.22% | 14,101 |
| Sep 24, 2026 | 4,700.00 | 4,700.00 | 4,630.00 | 4,630.00 | 4,630.00 | -0.22% | 10,576 |
| Sep 23, 2026 | 4,650.00 | 4,730.00 | 4,620.00 | 4,640.00 | 4,640.00 | 0.22% | 41,832 |
| Sep 22, 2026 | 4,580.00 | 4,710.00 | 4,580.00 | 4,630.00 | 4,630.00 | -1.49% | 43,607 |
| Sep 21, 2026 | 4,660.00 | 4,700.00 | 4,650.00 | 4,700.00 | 4,700.00 | 0.21% | 15,803 |
| Sep 18, 2026 | 4,710.00 | 4,800.00 | 4,690.00 | 4,690.00 | 4,690.00 | 0.21% | 18,107 |
| Sep 17, 2026 | 4,680.00 | 4,700.00 | 4,650.00 | 4,680.00 | 4,680.00 | -0.43% | 17,132 |
| Sep 16, 2026 | 4,620.00 | 4,700.00 | 4,620.00 | 4,700.00 | 4,700.00 | 1.73% | 25,503 |
| Sep 15, 2026 | 4,560.00 | 4,630.00 | 4,560.00 | 4,620.00 | 4,620.00 | 1.32% | 67,056 |
| Sep 14, 2026 | 4,510.00 | 4,620.00 | 4,510.00 | 4,560.00 | 4,560.00 | - | 61,300 |
| Sep 11, 2026 | 4,580.00 | 4,650.00 | 4,560.00 | 4,560.00 | 4,560.00 | -0.22% | 29,112 |
| Sep 10, 2026 | 4,650.00 | 4,650.00 | 4,570.00 | 4,570.00 | 4,570.00 | -0.87% | 38,610 |
| Sep 9, 2026 | 4,650.00 | 4,700.00 | 4,590.00 | 4,610.00 | 4,610.00 | -0.65% | 63,700 |
| Sep 8, 2026 | 4,710.00 | 4,710.00 | 4,600.00 | 4,640.00 | 4,640.00 | -1.28% | 55,891 |
| Sep 7, 2026 | 4,790.00 | 4,800.00 | 4,700.00 | 4,700.00 | 4,700.00 | -2.08% | 27,535 |
| Sep 4, 2026 | 4,850.00 | 4,850.00 | 4,750.00 | 4,800.00 | 4,800.00 | - | 17,747 |
| Sep 3, 2026 | 4,780.00 | 4,870.00 | 4,760.00 | 4,800.00 | 4,800.00 | 0.21% | 28,532 |
| Aug 28, 2026 | 4,790.00 | 4,800.00 | 4,750.00 | 4,790.00 | 4,790.00 | -0.21% | 12,153 |
| Aug 27, 2026 | 4,790.00 | 4,830.00 | 4,780.00 | 4,800.00 | 4,800.00 | -0.21% | 21,253 |
| Aug 26, 2026 | 4,820.00 | 4,820.00 | 4,770.00 | 4,810.00 | 4,810.00 | -0.21% | 15,936 |
| Aug 25, 2026 | 4,840.00 | 4,850.00 | 4,640.00 | 4,820.00 | 4,820.00 | - | 43,159 |
| Aug 24, 2026 | 4,800.00 | 4,870.00 | 4,800.00 | 4,820.00 | 4,820.00 | 0.21% | 12,325 |
| Aug 21, 2026 | 4,800.00 | 4,820.00 | 4,750.00 | 4,810.00 | 4,810.00 | 0.21% | 19,600 |
| Aug 20, 2026 | 4,800.00 | 4,890.00 | 4,760.00 | 4,800.00 | 4,800.00 | - | 26,513 |
| Aug 19, 2026 | 4,900.00 | 4,950.00 | 4,770.00 | 4,800.00 | 4,800.00 | -0.83% | 14,243 |
| Aug 18, 2026 | 4,890.00 | 4,950.00 | 4,840.00 | 4,840.00 | 4,840.00 | -0.82% | 33,256 |
| Aug 17, 2026 | 4,730.00 | 4,990.00 | 4,730.00 | 4,880.00 | 4,880.00 | 3.17% | 83,585 |
| Aug 14, 2026 | 4,730.00 | 4,750.00 | 4,640.00 | 4,730.00 | 4,730.00 | -0.42% | 33,982 |
| Aug 13, 2026 | 4,790.00 | 4,790.00 | 4,730.00 | 4,750.00 | 4,750.00 | -0.84% | 14,400 |
| Aug 12, 2026 | 4,740.00 | 4,790.00 | 4,730.00 | 4,790.00 | 4,790.00 | 0.63% | 14,193 |
| Aug 11, 2026 | 4,810.00 | 4,820.00 | 4,740.00 | 4,760.00 | 4,760.00 | -0.83% | 56,778 |
| Aug 10, 2026 | 4,800.00 | 4,800.00 | 4,700.00 | 4,800.00 | 4,800.00 | 1.05% | 21,915 |
| Aug 7, 2026 | 4,680.00 | 4,800.00 | 4,680.00 | 4,750.00 | 4,750.00 | 0.42% | 16,270 |
| Aug 6, 2026 | 4,770.00 | 4,770.00 | 4,730.00 | 4,730.00 | 4,730.00 | -0.84% | 11,413 |
| Aug 5, 2026 | 4,780.00 | 4,790.00 | 4,760.00 | 4,770.00 | 4,770.00 | 0.21% | 27,913 |
| Aug 4, 2026 | 4,800.00 | 4,810.00 | 4,620.00 | 4,760.00 | 4,760.00 | -0.63% | 38,368 |
| Aug 3, 2026 | 4,760.00 | 4,790.00 | 4,620.00 | 4,790.00 | 4,790.00 | 2.57% | 32,921 |