Camimex Group JSC (HOSE:CMX)
Vietnam · Delayed Price · Currency is VND 5,740.00
-20.00 (-0.35%)
At close: May 22, 2026
Camimex Group JSC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 31, 2026 | 6,060.00 | 6,170.00 | 6,020.00 | 6,110.00 | 6,110.00 | 0.49% | 110,659 |
| Mar 30, 2026 | 6,110.00 | 6,110.00 | 6,010.00 | 6,080.00 | 6,080.00 | -1.46% | 145,120 |
| Mar 27, 2026 | 6,130.00 | 6,190.00 | 6,100.00 | 6,170.00 | 6,170.00 | 1.31% | 74,981 |
| Mar 26, 2026 | 6,110.00 | 6,140.00 | 6,060.00 | 6,090.00 | 6,090.00 | -0.98% | 49,861 |
| Mar 25, 2026 | 6,080.00 | 6,170.00 | 6,040.00 | 6,150.00 | 6,150.00 | 2.67% | 75,357 |
| Mar 24, 2026 | 5,960.00 | 6,100.00 | 5,860.00 | 5,990.00 | 5,990.00 | 2.22% | 50,907 |
| Mar 23, 2026 | 6,120.00 | 6,140.00 | 5,860.00 | 5,860.00 | 5,860.00 | -4.09% | 143,552 |
| Mar 20, 2026 | 6,150.00 | 6,170.00 | 6,080.00 | 6,110.00 | 6,110.00 | -0.65% | 125,936 |
| Mar 19, 2026 | 6,260.00 | 6,260.00 | 6,060.00 | 6,150.00 | 6,150.00 | -2.07% | 94,883 |
| Mar 18, 2026 | 6,260.00 | 6,300.00 | 6,210.00 | 6,280.00 | 6,280.00 | -0.32% | 28,757 |
| Mar 17, 2026 | 6,380.00 | 6,380.00 | 6,240.00 | 6,300.00 | 6,300.00 | 0.80% | 53,905 |
| Mar 16, 2026 | 6,270.00 | 6,370.00 | 6,250.00 | 6,250.00 | 6,250.00 | - | 68,758 |
| Mar 13, 2026 | 6,230.00 | 6,400.00 | 6,200.00 | 6,250.00 | 6,250.00 | 0.32% | 128,198 |
| Mar 12, 2026 | 6,250.00 | 6,300.00 | 6,210.00 | 6,230.00 | 6,230.00 | -1.11% | 66,308 |
| Mar 11, 2026 | 6,240.00 | 6,300.00 | 6,140.00 | 6,300.00 | 6,300.00 | 2.11% | 62,885 |