Camimex Group Joint Stock Company (CMX.VN)
HOSE - HOSE Delayed Price. Currency in USD
Add to watchlist
At close: 02:45PM ICT
Time Period:
May 13, 2023 - May 13, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in Download
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 10, 2024 | 8,680.00 | 8,720.00 | 8,500.00 | 8,690.00 | 8,690.00 | 281,400 |
| May 09, 2024 | 8,580.00 | 8,940.00 | 8,580.00 | 8,700.00 | 8,700.00 | 1,040,500 |
| May 08, 2024 | 8,350.00 | 8,500.00 | 8,230.00 | 8,500.00 | 8,500.00 | 287,100 |
| May 07, 2024 | 8,160.00 | 8,380.00 | 8,130.00 | 8,350.00 | 8,350.00 | 381,400 |
| May 06, 2024 | 8,060.00 | 8,200.00 | 8,060.00 | 8,150.00 | 8,150.00 | 201,900 |
| May 03, 2024 | 8,100.00 | 8,120.00 | 8,000.00 | 8,010.00 | 8,010.00 | 169,000 |
| May 02, 2024 | 7,850.00 | 8,050.00 | 7,850.00 | 7,980.00 | 7,980.00 | 228,000 |
| May 01, 2024 | - | - | - | - | - | - |
| Apr 30, 2024 | - | - | - | - | - | - |
| Apr 29, 2024 | - | - | - | - | - | - |
| Apr 26, 2024 | 7,720.00 | 7,850.00 | 7,720.00 | 7,810.00 | 7,810.00 | 130,000 |
| Apr 25, 2024 | 7,910.00 | 7,910.00 | 7,800.00 | 7,800.00 | 7,800.00 | 79,800 |
| Apr 24, 2024 | 7,870.00 | 7,920.00 | 7,700.00 | 7,910.00 | 7,910.00 | 240,000 |
| Apr 23, 2024 | 8,000.00 | 8,020.00 | 7,670.00 | 7,670.00 | 7,670.00 | 404,600 |
| Apr 22, 2024 | 7,900.00 | 7,950.00 | 7,850.00 | 7,940.00 | 7,940.00 | 136,600 |
| Apr 19, 2024 | 7,940.00 | 7,940.00 | 7,640.00 | 7,800.00 | 7,800.00 | 311,300 |
| Apr 18, 2024 | - | - | - | - | - | - |
| Apr 17, 2024 | 8,020.00 | 8,200.00 | 7,940.00 | 7,940.00 | 7,940.00 | 336,800 |
| Apr 16, 2024 | 8,180.00 | 8,190.00 | 7,860.00 | 8,010.00 | 8,010.00 | 718,400 |
| Apr 15, 2024 | 8,750.00 | 8,770.00 | 8,170.00 | 8,180.00 | 8,180.00 | 637,300 |
| Apr 12, 2024 | 8,760.00 | 8,820.00 | 8,730.00 | 8,780.00 | 8,780.00 | 237,900 |
| Apr 11, 2024 | 8,680.00 | 8,800.00 | 8,680.00 | 8,770.00 | 8,770.00 | 749,800 |
| Apr 10, 2024 | 8,780.00 | 8,850.00 | 8,770.00 | 8,820.00 | 8,820.00 | 272,200 |
| Apr 09, 2024 | 8,800.00 | 8,800.00 | 8,720.00 | 8,770.00 | 8,770.00 | 902,000 |
| Apr 08, 2024 | 8,850.00 | 8,890.00 | 8,730.00 | 8,750.00 | 8,750.00 | 333,100 |
| Apr 05, 2024 | 8,850.00 | 8,930.00 | 8,850.00 | 8,850.00 | 8,850.00 | 621,400 |
| Apr 04, 2024 | 9,050.00 | 9,050.00 | 8,910.00 | 8,930.00 | 8,930.00 | 584,500 |
| Apr 03, 2024 | 9,100.00 | 9,120.00 | 9,000.00 | 9,040.00 | 9,040.00 | 431,900 |
| Apr 02, 2024 | 9,070.00 | 9,070.00 | 8,600.00 | 9,020.00 | 9,020.00 | 710,000 |
| Apr 01, 2024 | 9,060.00 | 9,070.00 | 8,980.00 | 9,010.00 | 9,010.00 | 795,200 |
| Mar 29, 2024 | 9,250.00 | 9,270.00 | 9,060.00 | 9,060.00 | 9,060.00 | 1,451,600 |
| Mar 28, 2024 | 9,400.00 | 9,400.00 | 9,210.00 | 9,250.00 | 9,250.00 | 756,000 |
| Mar 27, 2024 | 9,110.00 | 9,390.00 | 9,110.00 | 9,310.00 | 9,310.00 | 1,957,300 |
| Mar 26, 2024 | 8,920.00 | 9,200.00 | 8,850.00 | 9,090.00 | 9,090.00 | 563,600 |
| Mar 25, 2024 | 9,120.00 | 9,120.00 | 8,950.00 | 8,950.00 | 8,950.00 | 1,462,100 |
| Mar 22, 2024 | 9,160.00 | 9,200.00 | 9,010.00 | 9,010.00 | 9,010.00 | 691,000 |
| Mar 21, 2024 | 8,900.00 | 9,190.00 | 8,760.00 | 9,160.00 | 9,160.00 | 2,432,400 |
| Mar 20, 2024 | 8,750.00 | 8,820.00 | 8,730.00 | 8,790.00 | 8,790.00 | 349,700 |
| Mar 19, 2024 | 8,750.00 | 8,850.00 | 8,680.00 | 8,750.00 | 8,750.00 | 1,075,200 |
| Mar 18, 2024 | 9,090.00 | 9,150.00 | 8,500.00 | 8,720.00 | 8,720.00 | 1,307,600 |
| Mar 15, 2024 | 9,000.00 | 9,150.00 | 8,950.00 | 9,000.00 | 9,000.00 | 743,200 |
| Mar 14, 2024 | 9,020.00 | 9,060.00 | 8,900.00 | 9,000.00 | 9,000.00 | 849,300 |
| Mar 13, 2024 | 8,880.00 | 9,070.00 | 8,800.00 | 8,920.00 | 8,920.00 | 640,300 |
| Mar 12, 2024 | 8,900.00 | 8,900.00 | 8,830.00 | 8,850.00 | 8,850.00 | 425,100 |
| Mar 11, 2024 | 9,000.00 | 9,150.00 | 8,840.00 | 8,890.00 | 8,890.00 | 1,064,900 |
| Mar 08, 2024 | 8,980.00 | 9,020.00 | 8,850.00 | 8,860.00 | 8,860.00 | 701,000 |
| Mar 07, 2024 | 9,030.00 | 9,070.00 | 8,900.00 | 8,910.00 | 8,910.00 | 605,200 |
| Mar 06, 2024 | 9,150.00 | 9,270.00 | 8,990.00 | 9,030.00 | 9,030.00 | 833,800 |
| Mar 05, 2024 | 8,980.00 | 9,200.00 | 8,910.00 | 9,100.00 | 9,100.00 | 925,500 |
| Mar 04, 2024 | 8,920.00 | 8,990.00 | 8,880.00 | 8,980.00 | 8,980.00 | 745,000 |
| Mar 01, 2024 | 8,990.00 | 8,990.00 | 8,840.00 | 8,880.00 | 8,880.00 | 381,500 |
| Feb 29, 2024 | 8,930.00 | 9,000.00 | 8,840.00 | 8,900.00 | 8,900.00 | 588,500 |
| Feb 28, 2024 | 9,020.00 | 9,020.00 | 8,810.00 | 8,840.00 | 8,840.00 | 917,000 |
| Feb 27, 2024 | 9,190.00 | 9,190.00 | 8,850.00 | 9,000.00 | 9,000.00 | 862,300 |
| Feb 26, 2024 | 8,770.00 | 9,270.00 | 8,670.00 | 9,180.00 | 9,180.00 | 1,882,300 |
| Feb 23, 2024 | 8,940.00 | 9,070.00 | 8,740.00 | 8,740.00 | 8,740.00 | 1,257,600 |
| Feb 22, 2024 | 8,790.00 | 8,880.00 | 8,780.00 | 8,780.00 | 8,780.00 | 535,000 |
| Feb 21, 2024 | 8,820.00 | 8,820.00 | 8,720.00 | 8,790.00 | 8,790.00 | 311,800 |
| Feb 20, 2024 | 8,930.00 | 8,930.00 | 8,730.00 | 8,780.00 | 8,780.00 | 634,500 |
| Feb 19, 2024 | 8,750.00 | 8,890.00 | 8,750.00 | 8,890.00 | 8,890.00 | 812,700 |
| Feb 16, 2024 | 8,580.00 | 8,780.00 | 8,580.00 | 8,750.00 | 8,750.00 | 946,700 |
| Feb 15, 2024 | 8,460.00 | 8,670.00 | 8,450.00 | 8,620.00 | 8,620.00 | 533,200 |
| Feb 14, 2024 | - | - | - | - | - | - |
| Feb 13, 2024 | - | - | - | - | - | - |
| Feb 12, 2024 | - | - | - | - | - | - |
| Feb 09, 2024 | - | - | - | - | - | - |
| Feb 08, 2024 | - | - | - | - | - | - |
| Feb 07, 2024 | 8,500.00 | 8,530.00 | 8,440.00 | 8,460.00 | 8,460.00 | 377,900 |
| Feb 06, 2024 | 8,500.00 | 8,510.00 | 8,420.00 | 8,470.00 | 8,470.00 | 250,900 |
| Feb 05, 2024 | 8,480.00 | 8,520.00 | 8,440.00 | 8,480.00 | 8,480.00 | 484,500 |
| Feb 02, 2024 | 8,500.00 | 8,570.00 | 8,460.00 | 8,470.00 | 8,470.00 | 328,400 |
| Feb 01, 2024 | 8,460.00 | 8,510.00 | 8,440.00 | 8,490.00 | 8,490.00 | 246,300 |
| Jan 31, 2024 | 8,570.00 | 8,570.00 | 8,460.00 | 8,460.00 | 8,460.00 | 486,700 |
| Jan 30, 2024 | 8,520.00 | 8,620.00 | 8,500.00 | 8,570.00 | 8,570.00 | 282,600 |
| Jan 29, 2024 | 8,530.00 | 8,610.00 | 8,500.00 | 8,510.00 | 8,510.00 | 258,200 |
| Jan 26, 2024 | 8,520.00 | 8,600.00 | 8,520.00 | 8,520.00 | 8,520.00 | 286,200 |
| Jan 25, 2024 | 8,530.00 | 8,610.00 | 8,500.00 | 8,510.00 | 8,510.00 | 158,900 |
| Jan 24, 2024 | 8,500.00 | 8,740.00 | 8,500.00 | 8,560.00 | 8,560.00 | 526,400 |
| Jan 23, 2024 | 8,470.00 | 8,500.00 | 8,440.00 | 8,450.00 | 8,450.00 | 175,400 |
| Jan 22, 2024 | 8,530.00 | 8,560.00 | 8,430.00 | 8,480.00 | 8,480.00 | 210,200 |
| Jan 19, 2024 | 8,520.00 | 8,540.00 | 8,480.00 | 8,510.00 | 8,510.00 | 242,300 |
| Jan 18, 2024 | - | - | - | - | - | - |
| Jan 17, 2024 | 8,450.00 | 8,540.00 | 8,440.00 | 8,480.00 | 8,480.00 | 319,800 |
| Jan 16, 2024 | 8,400.00 | 8,450.00 | 8,390.00 | 8,430.00 | 8,430.00 | 346,500 |
| Jan 15, 2024 | 8,470.00 | 8,570.00 | 8,400.00 | 8,430.00 | 8,430.00 | 234,500 |
| Jan 12, 2024 | 8,650.00 | 8,660.00 | 8,450.00 | 8,460.00 | 8,460.00 | 754,300 |
| Jan 11, 2024 | 8,700.00 | 8,770.00 | 8,530.00 | 8,650.00 | 8,650.00 | 506,800 |
| Jan 10, 2024 | 8,750.00 | 8,800.00 | 8,680.00 | 8,680.00 | 8,680.00 | 458,600 |
| Jan 09, 2024 | 8,820.00 | 8,830.00 | 8,740.00 | 8,750.00 | 8,750.00 | 370,600 |
| Jan 08, 2024 | 8,900.00 | 8,950.00 | 8,810.00 | 8,820.00 | 8,820.00 | 248,100 |
| Jan 05, 2024 | 8,870.00 | 8,910.00 | 8,740.00 | 8,900.00 | 8,900.00 | 488,500 |
| Jan 04, 2024 | 8,880.00 | 8,940.00 | 8,850.00 | 8,870.00 | 8,870.00 | 461,300 |
| Jan 03, 2024 | 8,700.00 | 8,890.00 | 8,700.00 | 8,880.00 | 8,880.00 | 512,200 |
| Jan 02, 2024 | 8,720.00 | 8,790.00 | 8,700.00 | 8,730.00 | 8,730.00 | 316,000 |
| Jan 01, 2024 | - | - | - | - | - | - |
| Dec 29, 2023 | 8,690.00 | 8,780.00 | 8,690.00 | 8,720.00 | 8,720.00 | 328,700 |
| Dec 28, 2023 | 8,720.00 | 8,750.00 | 8,680.00 | 8,690.00 | 8,690.00 | 340,200 |
| Dec 27, 2023 | 8,750.00 | 8,770.00 | 8,710.00 | 8,710.00 | 8,710.00 | 423,900 |
| Dec 26, 2023 | 8,810.00 | 8,850.00 | 8,700.00 | 8,740.00 | 8,740.00 | 692,800 |
| Dec 25, 2023 | 8,830.00 | 8,880.00 | 8,760.00 | 8,800.00 | 8,800.00 | 228,000 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.