Camimex Group JSC (HOSE:CMX)
Vietnam · Delayed Price · Currency is VND 4,630.00
-10.00 (-0.22%)
At close: Sep 24, 2026
Camimex Group JSC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 31, 2026 | 4,610.00 | 4,700.00 | 4,600.00 | 4,670.00 | 4,670.00 | 1.30% | 99,813 |
| Jul 30, 2026 | 4,600.00 | 4,630.00 | 4,580.00 | 4,610.00 | 4,610.00 | -0.22% | 37,375 |
| Jul 29, 2026 | 4,600.00 | 4,650.00 | 4,600.00 | 4,620.00 | 4,620.00 | - | 25,183 |
| Jul 28, 2026 | 4,650.00 | 4,650.00 | 4,550.00 | 4,620.00 | 4,620.00 | -0.65% | 72,725 |
| Jul 27, 2026 | 4,800.00 | 4,800.00 | 4,650.00 | 4,650.00 | 4,650.00 | -3.13% | 142,035 |
| 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 |