Camimex Group JSC (HOSE:CMX)
Vietnam
· Delayed Price · Currency is VND 6,680.00
-20.00 (-0.30%)
At close: Dec 5, 2025
Camimex Group JSC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 6,710.00 | 6,770.00 | 6,680.00 | 6,680.00 | 6,680.00 | -0.30% | 49,650 |
| Dec 4, 2025 | 6,700.00 | 6,770.00 | 6,690.00 | 6,700.00 | 6,700.00 | - | 60,724 |
| Dec 3, 2025 | 6,720.00 | 6,790.00 | 6,700.00 | 6,700.00 | 6,700.00 | 0.15% | 121,598 |
| Dec 2, 2025 | 6,800.00 | 6,800.00 | 6,690.00 | 6,690.00 | 6,690.00 | -2.34% | 86,065 |
| Dec 1, 2025 | 6,540.00 | 6,850.00 | 6,540.00 | 6,850.00 | 6,850.00 | 4.90% | 325,699 |
| Nov 28, 2025 | 6,520.00 | 6,570.00 | 6,510.00 | 6,530.00 | 6,530.00 | -0.61% | 48,204 |
| Nov 27, 2025 | 6,500.00 | 6,600.00 | 6,500.00 | 6,570.00 | 6,570.00 | 1.08% | 101,371 |
| Nov 26, 2025 | 6,500.00 | 6,600.00 | 6,480.00 | 6,500.00 | 6,500.00 | 0.15% | 63,953 |
| Nov 25, 2025 | 6,620.00 | 6,620.00 | 6,490.00 | 6,490.00 | 6,490.00 | -1.22% | 29,721 |
| Nov 24, 2025 | 6,530.00 | 6,600.00 | 6,490.00 | 6,570.00 | 6,570.00 | 0.61% | 59,097 |
| Nov 21, 2025 | 6,620.00 | 6,620.00 | 6,520.00 | 6,530.00 | 6,530.00 | -1.80% | 132,070 |
| Nov 20, 2025 | 6,730.00 | 6,740.00 | 6,610.00 | 6,650.00 | 6,650.00 | -0.45% | 85,624 |
| Nov 19, 2025 | 6,750.00 | 6,790.00 | 6,680.00 | 6,680.00 | 6,680.00 | -0.74% | 122,695 |
| Nov 18, 2025 | 6,570.00 | 6,730.00 | 6,540.00 | 6,730.00 | 6,730.00 | 2.59% | 306,787 |
| Nov 17, 2025 | 6,530.00 | 6,580.00 | 6,510.00 | 6,560.00 | 6,560.00 | 0.46% | 61,091 |
| Nov 14, 2025 | 6,510.00 | 6,550.00 | 6,500.00 | 6,530.00 | 6,530.00 | - | 70,132 |
| Nov 13, 2025 | 6,520.00 | 6,550.00 | 6,480.00 | 6,530.00 | 6,530.00 | 0.46% | 103,144 |
| Nov 12, 2025 | 6,510.00 | 6,510.00 | 6,450.00 | 6,500.00 | 6,500.00 | 0.78% | 105,455 |
| Nov 11, 2025 | 6,440.00 | 6,470.00 | 6,410.00 | 6,450.00 | 6,450.00 | - | 54,986 |
| Nov 10, 2025 | 6,430.00 | 6,500.00 | 6,370.00 | 6,450.00 | 6,450.00 | 0.31% | 48,212 |
| Nov 7, 2025 | 6,490.00 | 6,490.00 | 6,430.00 | 6,430.00 | 6,430.00 | -0.92% | 121,930 |
| Nov 6, 2025 | 6,500.00 | 6,530.00 | 6,450.00 | 6,490.00 | 6,490.00 | - | 40,000 |
| Nov 5, 2025 | 6,530.00 | 6,550.00 | 6,480.00 | 6,490.00 | 6,490.00 | -0.61% | 60,673 |
| Nov 4, 2025 | 6,500.00 | 6,540.00 | 6,400.00 | 6,530.00 | 6,530.00 | -0.15% | 172,641 |
| Nov 3, 2025 | 6,450.00 | 6,640.00 | 6,430.00 | 6,540.00 | 6,540.00 | -1.21% | 147,633 |
| Oct 31, 2025 | 6,590.00 | 6,650.00 | 6,550.00 | 6,620.00 | 6,620.00 | - | 87,521 |
| Oct 30, 2025 | 6,570.00 | 6,640.00 | 6,570.00 | 6,620.00 | 6,620.00 | 0.30% | 69,220 |
| Oct 29, 2025 | 6,560.00 | 6,690.00 | 6,560.00 | 6,600.00 | 6,600.00 | 0.92% | 139,905 |
| Oct 28, 2025 | 6,560.00 | 6,570.00 | 6,490.00 | 6,540.00 | 6,540.00 | 0.62% | 43,948 |
| Oct 27, 2025 | 6,470.00 | 6,620.00 | 6,470.00 | 6,500.00 | 6,500.00 | 0.46% | 89,077 |
| Oct 24, 2025 | 6,600.00 | 6,600.00 | 6,470.00 | 6,470.00 | 6,470.00 | -1.82% | 70,319 |
| Oct 23, 2025 | 6,490.00 | 6,630.00 | 6,470.00 | 6,590.00 | 6,590.00 | 2.01% | 98,565 |
| Oct 22, 2025 | 6,390.00 | 6,700.00 | 6,390.00 | 6,460.00 | 6,460.00 | 1.10% | 66,280 |
| Oct 21, 2025 | 6,340.00 | 6,500.00 | 6,330.00 | 6,390.00 | 6,390.00 | 0.95% | 140,974 |
| Oct 20, 2025 | 6,750.00 | 6,750.00 | 6,290.00 | 6,330.00 | 6,330.00 | -6.22% | 253,669 |
| Oct 17, 2025 | 6,670.00 | 6,750.00 | 6,600.00 | 6,750.00 | 6,750.00 | - | 60,714 |
| Oct 16, 2025 | 6,770.00 | 6,790.00 | 6,630.00 | 6,750.00 | 6,750.00 | -0.30% | 222,710 |
| Oct 15, 2025 | 6,820.00 | 6,820.00 | 6,650.00 | 6,770.00 | 6,770.00 | -1.02% | 248,570 |
| Oct 14, 2025 | 6,860.00 | 6,930.00 | 6,770.00 | 6,840.00 | 6,840.00 | -0.87% | 305,659 |
| Oct 13, 2025 | 6,850.00 | 6,950.00 | 6,800.00 | 6,900.00 | 6,900.00 | -1.15% | 124,879 |
| Oct 10, 2025 | 6,970.00 | 7,000.00 | 6,910.00 | 6,980.00 | 6,980.00 | -0.29% | 82,771 |
| Oct 9, 2025 | 6,960.00 | 7,000.00 | 6,890.00 | 7,000.00 | 7,000.00 | 0.57% | 209,704 |
| Oct 8, 2025 | 6,980.00 | 6,980.00 | 6,940.00 | 6,960.00 | 6,960.00 | 0.29% | 61,152 |
| Oct 7, 2025 | 6,990.00 | 6,990.00 | 6,940.00 | 6,940.00 | 6,940.00 | -0.43% | 83,816 |
| Oct 6, 2025 | 6,910.00 | 7,000.00 | 6,910.00 | 6,970.00 | 6,970.00 | 1.46% | 76,235 |
| Oct 3, 2025 | 6,960.00 | 6,960.00 | 6,850.00 | 6,870.00 | 6,870.00 | -1.29% | 232,350 |
| Oct 2, 2025 | 7,040.00 | 7,040.00 | 6,960.00 | 6,960.00 | 6,960.00 | -1.00% | 36,554 |
| Oct 1, 2025 | 6,990.00 | 7,040.00 | 6,930.00 | 7,030.00 | 7,030.00 | 0.57% | 239,825 |
| Sep 30, 2025 | 7,100.00 | 7,100.00 | 6,920.00 | 6,990.00 | 6,990.00 | -0.57% | 163,675 |
| Sep 29, 2025 | 7,080.00 | 7,110.00 | 7,030.00 | 7,030.00 | 7,030.00 | -1.13% | 72,509 |