Camimex Group JSC (HOSE:CMX)
Vietnam · Delayed Price · Currency is VND 5,550.00
+20.00 (0.36%)
At close: Jun 12, 2026
Camimex Group JSC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 15, 2026 | 5,820.00 | 5,860.00 | 5,800.00 | 5,850.00 | 5,850.00 | -0.17% | 25,562 |
| May 14, 2026 | 5,800.00 | 5,870.00 | 5,790.00 | 5,860.00 | 5,860.00 | 1.03% | 35,900 |
| May 13, 2026 | 5,880.00 | 5,890.00 | 5,690.00 | 5,800.00 | 5,800.00 | -0.17% | 82,120 |
| May 12, 2026 | 5,880.00 | 5,920.00 | 5,800.00 | 5,810.00 | 5,810.00 | -0.34% | 60,413 |
| May 11, 2026 | 5,920.00 | 5,990.00 | 5,820.00 | 5,830.00 | 5,830.00 | -1.52% | 64,418 |
| May 8, 2026 | 5,930.00 | 5,970.00 | 5,900.00 | 5,920.00 | 5,920.00 | - | 40,907 |
| May 7, 2026 | 6,000.00 | 6,040.00 | 5,920.00 | 5,920.00 | 5,920.00 | -1.50% | 51,999 |
| May 6, 2026 | 6,010.00 | 6,010.00 | 5,920.00 | 6,010.00 | 6,010.00 | - | 45,351 |
| May 5, 2026 | 6,050.00 | 6,060.00 | 5,900.00 | 6,010.00 | 6,010.00 | -0.33% | 112,316 |
| May 4, 2026 | 6,020.00 | 6,060.00 | 5,990.00 | 6,030.00 | 6,030.00 | 1.01% | 44,050 |
| Apr 29, 2026 | 5,930.00 | 6,070.00 | 5,930.00 | 5,970.00 | 5,970.00 | - | 78,808 |
| Apr 28, 2026 | 5,930.00 | 5,980.00 | 5,920.00 | 5,970.00 | 5,970.00 | 0.34% | 45,066 |
| Apr 24, 2026 | 5,960.00 | 6,000.00 | 5,940.00 | 5,950.00 | 5,950.00 | -0.17% | 25,057 |
| Apr 23, 2026 | 5,960.00 | 5,990.00 | 5,930.00 | 5,960.00 | 5,960.00 | -0.33% | 57,460 |
| Apr 22, 2026 | 5,930.00 | 5,990.00 | 5,930.00 | 5,980.00 | 5,980.00 | -0.17% | 36,508 |
| Apr 21, 2026 | 5,990.00 | 6,050.00 | 5,950.00 | 5,990.00 | 5,990.00 | - | 23,576 |
| Apr 20, 2026 | 6,000.00 | 6,010.00 | 5,990.00 | 5,990.00 | 5,990.00 | 0.17% | 36,853 |
| Apr 17, 2026 | 6,000.00 | 6,050.00 | 5,900.00 | 5,980.00 | 5,980.00 | 0.17% | 49,289 |
| Apr 16, 2026 | 6,050.00 | 6,050.00 | 5,960.00 | 5,970.00 | 5,970.00 | -0.50% | 33,444 |
| Apr 15, 2026 | 6,000.00 | 6,060.00 | 6,000.00 | 6,000.00 | 6,000.00 | - | 67,296 |
| Apr 14, 2026 | 6,010.00 | 6,050.00 | 5,980.00 | 6,000.00 | 6,000.00 | -0.17% | 31,121 |
| Apr 13, 2026 | 6,020.00 | 6,020.00 | 5,960.00 | 6,010.00 | 6,010.00 | 0.17% | 26,412 |
| Apr 10, 2026 | 6,050.00 | 6,050.00 | 6,000.00 | 6,000.00 | 6,000.00 | -0.33% | 124,268 |
| Apr 9, 2026 | 6,000.00 | 6,030.00 | 5,990.00 | 6,020.00 | 6,020.00 | -0.66% | 67,985 |
| Apr 8, 2026 | 5,960.00 | 6,070.00 | 5,960.00 | 6,060.00 | 6,060.00 | 2.54% | 103,143 |
| Apr 7, 2026 | 5,930.00 | 5,970.00 | 5,890.00 | 5,910.00 | 5,910.00 | -0.34% | 96,081 |
| Apr 6, 2026 | 5,980.00 | 6,000.00 | 5,900.00 | 5,930.00 | 5,930.00 | -0.84% | 48,084 |
| Apr 3, 2026 | 5,970.00 | 6,000.00 | 5,900.00 | 5,980.00 | 5,980.00 | - | 99,240 |
| Apr 2, 2026 | 6,110.00 | 6,110.00 | 5,880.00 | 5,980.00 | 5,980.00 | -1.81% | 322,128 |
| Apr 1, 2026 | 6,150.00 | 6,160.00 | 6,090.00 | 6,090.00 | 6,090.00 | -0.33% | 125,737 |