Camimex JSC

CMX
🏛️ vietnam →
7,030.00
Last Update: 2025-09-29
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-31 17,181.80 17,909.10 17,090.90 17,409.10 1.1M
2021-12-30 17,272.70 17,318.20 17,090.90 17,227.30 0.5M
2021-12-29 17,272.70 17,727.30 16,863.60 17,272.70 0.9M
2021-12-28 17,545.50 17,545.50 16,909.10 17,000.00 2.5M
2021-12-27 17,454.50 17,909.10 17,272.70 17,500.00 0.6M
2021-12-24 17,545.50 17,727.30 17,227.30 17,363.60 1.1M
2021-12-23 18,545.50 18,590.90 17,000.00 17,454.50 2.9M
2021-12-22 19,090.90 19,090.90 18,181.80 18,272.70 2.2M
2021-12-21 19,090.90 19,409.10 18,636.40 18,863.60 1.3M
2021-12-20 19,272.70 19,909.10 18,727.30 18,909.10 1.3M
2021-12-17 18,545.50 19,500.00 17,727.30 19,090.90 2.7M
2021-12-16 18,454.50 18,772.70 18,363.60 18,545.50 1.1M
2021-12-15 18,909.10 19,090.90 18,500.00 18,590.90 0.9M
2021-12-14 19,227.30 20,000.00 18,727.30 18,818.20 1.3M
2021-12-13 18,909.10 19,545.50 18,636.40 19,363.60 1.6M
2021-12-10 18,863.60 18,863.60 18,454.50 18,545.50 1.1M
2021-12-09 18,181.80 18,909.10 18,181.80 18,863.60 0.9M
2021-12-08 19,181.80 19,636.40 18,727.30 18,727.30 0.9M
2021-12-07 17,772.70 19,000.00 16,909.10 19,000.00 1.9M
2021-12-06 18,636.40 19,090.90 17,772.70 17,772.70 2.5M
2021-12-03 20,272.70 20,272.70 19,090.90 19,090.90 1.8M
2021-12-02 19,090.90 20,454.50 19,090.90 20,272.70 2.4M
2021-12-01 19,590.90 20,363.60 19,500.00 19,545.50 1.6M
2021-11-30 20,363.60 20,818.20 19,363.60 19,590.90 3.3M
2021-11-29 19,090.90 21,318.20 19,090.90 20,363.60 2.2M
2021-11-26 19,545.50 20,409.10 19,136.40 20,363.60 3.1M
2021-11-25 19,090.90 19,090.90 18,272.70 19,090.90 5.1M
2021-11-24 17,863.60 17,863.60 17,636.40 17,863.60 1.8M
2021-11-23 15,636.40 16,727.30 15,636.40 16,727.30 0.9M
2021-11-22 16,181.80 16,545.50 15,545.50 15,636.40 1.5M
2021-11-19 17,181.80 17,181.80 16,000.00 16,090.90 3.4M
2021-11-18 17,727.30 17,727.30 17,090.90 17,181.80 2.4M
2021-11-17 17,090.90 18,181.80 16,863.60 17,454.50 1.9M
2021-11-16 17,727.30 17,727.30 16,818.20 17,272.70 2.2M
2021-11-15 18,181.80 18,636.40 17,272.70 17,818.20 3.2M
2021-11-12 17,181.80 18,090.90 17,181.80 18,045.50 3.7M
2021-11-11 18,000.00 18,000.00 17,181.80 17,272.70 2.9M
2021-11-10 17,181.80 18,181.80 16,954.50 17,590.90 2.7M
2021-11-09 17,409.10 17,727.30 17,000.00 17,272.70 2.5M
2021-11-08 18,090.90 18,090.90 17,090.90 17,772.70 6.0M
2021-11-05 16,818.20 16,909.10 16,636.40 16,909.10 3.4M
2021-11-04 14,909.10 15,818.20 14,636.40 15,818.20 2.7M
2021-11-03 15,909.10 15,954.50 14,818.20 14,818.20 2.9M
2021-11-02 15,727.30 16,181.80 15,545.50 15,909.10 1.5M
2021-11-01 15,000.00 15,727.30 14,772.70 15,727.30 3.7M
2021-10-29 14,727.30 14,818.20 14,454.50 14,727.30 2.0M
2021-10-28 14,636.40 14,772.70 14,363.60 14,545.50 1.4M
2021-10-27 14,545.50 14,909.10 14,363.60 14,545.50 2.9M
2021-10-26 13,454.50 14,363.60 13,454.50 14,318.20 1.9M
2021-10-25 14,181.80 14,409.10 13,909.10 14,000.00 2.4M
2021-10-22 13,272.70 13,772.70 13,090.90 13,772.70 3.5M
2021-10-21 12,545.50 13,045.50 12,500.00 12,909.10 1.6M
2021-10-20 12,500.00 12,681.80 12,272.70 12,454.50 1.8M
2021-10-19 12,681.80 12,818.20 12,545.50 12,681.80 0.4M
2021-10-18 12,727.30 12,772.70 12,500.00 12,681.80 0.6M
2021-10-15 13,090.90 13,090.90 12,772.70 12,772.70 0.5M
2021-10-14 12,954.50 13,181.80 12,954.50 13,090.90 0.4M
2021-10-13 12,909.10 13,181.80 12,863.60 13,090.90 0.4M
2021-10-12 12,863.60 12,954.50 12,727.30 12,954.50 0.5M
2021-10-11 13,090.90 13,136.40 12,818.20 13,000.00 0.4M
2021-10-08 13,909.10 13,909.10 13,045.50 13,090.90 0.8M
2021-10-07 13,136.40 13,636.40 13,000.00 13,545.50 1.3M
2021-10-06 12,909.10 13,045.50 12,818.20 13,000.00 0.7M
2021-10-05 12,818.20 13,045.50 12,681.80 12,863.60 0.8M
2021-10-04 12,272.70 12,772.70 12,090.90 12,681.80 0.9M
2021-10-01 12,318.20 12,409.10 12,000.00 12,181.80 0.3M
2021-09-30 12,181.80 12,409.10 12,181.80 12,318.20 0.1M
2021-09-29 12,227.30 12,227.30 12,000.00 12,136.40 0.2M
2021-09-28 11,818.20 12,272.70 11,818.20 12,181.80 0.3M
2021-09-27 12,454.50 12,590.90 12,090.90 12,090.90 0.4M
2021-09-24 12,681.80 12,681.80 12,363.60 12,545.50 0.2M
2021-09-23 12,909.10 13,000.00 12,590.90 12,590.90 0.4M
2021-09-22 12,272.70 13,000.00 12,272.70 12,863.60 0.7M
2021-09-21 12,272.70 12,454.50 12,090.90 12,363.60 0.6M
2021-09-20 12,636.40 12,681.80 12,318.20 12,363.60 0.6M
2021-09-17 12,636.40 12,909.10 12,454.50 12,681.80 0.5M
2021-09-16 12,909.10 12,909.10 12,545.50 12,636.40 0.4M
2021-09-15 12,500.00 12,818.20 12,181.80 12,545.50 1.1M
2021-09-14 12,545.50 12,681.80 12,272.70 12,500.00 0.4M
2021-09-13 12,727.30 12,954.50 12,545.50 12,681.80 0.4M
2021-09-10 12,863.60 13,454.50 12,545.50 12,909.10 0.4M
2021-09-09 12,545.50 12,909.10 12,272.70 12,863.60 0.6M
2021-09-08 13,000.00 13,000.00 12,454.50 12,545.50 0.9M
2021-09-07 13,954.50 13,954.50 12,954.50 13,000.00 1.5M
2021-09-06 13,818.20 14,363.60 13,727.30 13,863.60 1.5M
2021-09-01 13,636.40 13,863.60 13,363.60 13,772.70 1.3M
2021-08-31 13,090.90 13,863.60 13,090.90 13,590.90 2.1M
2021-08-30 12,454.50 13,318.20 12,454.50 13,045.50 1.0M
2021-08-27 11,909.10 12,545.50 11,909.10 12,454.50 0.4M
2021-08-26 12,954.50 13,000.00 12,318.20 12,318.20 0.3M
2021-08-25 11,727.30 12,681.80 11,681.80 12,681.80 0.5M
2021-08-24 12,545.50 12,727.30 11,727.30 11,954.50 0.6M
2021-08-23 13,181.80 13,181.80 12,545.50 12,545.50 0.7M
2021-08-20 14,090.90 14,136.40 12,818.20 13,454.50 1.2M
2021-08-19 12,636.40 13,454.50 12,636.40 13,454.50 1.6M
2021-08-18 12,454.50 12,909.10 12,136.40 12,590.90 0.8M
2021-08-17 12,727.30 12,727.30 12,363.60 12,500.00 0.3M
2021-08-16 12,409.10 12,772.70 12,363.60 12,727.30 0.8M
2021-08-13 11,272.70 11,954.50 11,272.70 11,954.50 0.7M
2021-08-12 11,272.70 11,409.10 11,272.70 11,318.20 0.2M
2021-08-11 11,454.50 11,545.50 11,363.60 11,409.10 0.3M
2021-08-10 11,500.00 11,636.40 11,363.60 11,545.50 0.2M
2021-08-09 11,590.90 11,636.40 11,363.60 11,636.40 0.2M
2021-08-06 11,636.40 11,681.80 11,454.50 11,636.40 0.3M
2021-08-05 11,272.70 11,318.20 11,136.40 11,318.20 0.4M
2021-08-04 10,710.40 10,710.40 10,551.10 10,590.90 0.3M
2021-08-03 10,750.20 10,750.20 10,590.90 10,590.90 0.4M
2021-08-02 10,750.20 10,869.60 10,710.40 10,750.20 0.3M
2021-07-30 10,949.30 10,989.10 10,829.80 10,909.40 0.2M
2021-07-29 11,108.50 11,108.50 10,750.20 10,909.40 0.3M
2021-07-28 11,188.10 11,188.10 11,028.90 11,068.70 0.1M
2021-07-27 11,068.70 11,387.20 11,068.70 11,148.30 0.3M
2021-07-26 10,590.90 11,068.70 10,551.10 11,028.90 0.3M
2021-07-23 10,790.00 10,790.00 10,590.90 10,590.90 0.1M
2021-07-22 10,551.10 10,829.80 10,551.10 10,710.40 0.2M
2021-07-21 10,909.40 10,909.40 10,630.70 10,670.50 0.1M
2021-07-20 10,471.50 10,750.20 10,352.00 10,670.50 0.1M
2021-07-19 10,511.30 10,750.20 10,391.80 10,471.50 0.2M
2021-07-16 10,829.80 10,949.30 10,670.50 10,790.00 0.1M
2021-07-15 10,670.50 10,869.60 10,670.50 10,869.60 0.1M
2021-07-14 10,590.90 10,750.20 10,471.50 10,670.50 0.1M
2021-07-13 10,949.30 10,949.30 10,391.80 10,670.50 0.2M
2021-07-12 10,989.10 10,989.10 10,232.60 10,352.00 0.3M
2021-07-09 11,148.30 11,188.10 10,750.20 10,989.10 0.2M
2021-07-08 11,307.60 11,427.00 11,148.30 11,228.00 0.2M
2021-07-07 10,989.10 11,108.50 10,431.70 11,108.50 0.2M
2021-07-06 11,387.20 11,546.50 11,108.50 11,108.50 0.3M
2021-07-05 11,785.40 11,785.40 11,228.00 11,387.20 0.2M
2021-07-02 11,865.00 11,944.60 11,705.70 11,825.20 0.3M
2021-07-01 11,984.50 12,143.70 11,546.50 11,944.60 0.1M
2021-06-30 12,223.30 12,263.20 11,984.50 12,024.30 0.2M
2021-06-29 11,984.50 12,342.80 11,904.80 12,223.30 0.5M
2021-06-28 12,024.30 12,064.10 11,785.40 11,904.80 0.3M
2021-06-25 11,665.90 12,103.90 11,626.10 12,024.30 0.6M
2021-06-24 12,342.80 12,342.80 11,546.50 11,705.70 0.7M
2021-06-23 12,661.30 12,661.30 12,223.30 12,382.60 0.5M
2021-06-22 12,661.30 12,860.40 12,382.60 12,701.10 0.6M
2021-06-21 12,581.70 12,860.40 12,581.70 12,740.90 0.5M
2021-06-18 13,059.50 13,139.10 12,780.80 12,860.40 0.8M
2021-06-17 12,342.80 13,139.10 12,342.80 13,059.50 0.9M
2021-06-16 12,900.20 12,900.20 12,342.80 12,502.10 0.5M
2021-06-15 12,342.80 12,940.00 12,103.90 12,900.20 1.5M
2021-06-14 12,303.00 12,422.40 11,944.60 12,103.90 0.4M
2021-06-11 12,621.50 12,820.60 12,183.50 12,263.20 0.8M
2021-06-10 11,427.00 12,183.50 11,307.60 12,183.50 0.7M
2021-06-09 11,148.30 11,546.50 11,148.30 11,387.20 0.3M
2021-06-08 11,944.60 11,944.60 11,028.90 11,387.20 0.3M
2021-06-07 11,665.90 11,944.60 11,626.10 11,745.60 0.4M
2021-06-04 11,785.40 11,785.40 11,387.20 11,586.30 0.3M
2021-06-03 11,865.00 11,865.00 11,466.90 11,785.40 0.3M
2021-06-02 10,909.40 11,267.80 10,869.60 11,267.80 0.3M
2021-06-01 10,989.10 11,068.70 10,869.60 10,909.40 0.2M
2021-05-31 10,989.10 11,148.30 10,869.60 10,989.10 0.3M
2021-05-28 10,909.40 11,148.30 10,909.40 11,068.70 0.2M
2021-05-27 11,028.90 11,148.30 10,989.10 10,989.10 0.2M
2021-05-26 11,228.00 11,506.70 10,989.10 11,188.10 0.3M
2021-05-25 11,865.00 11,865.00 11,267.80 11,307.60 0.3M
2021-05-24 12,103.90 12,303.00 11,745.60 11,825.20 0.4M
2021-05-21 10,989.10 11,745.60 10,989.10 11,745.60 0.7M
2021-05-20 10,750.20 11,068.70 10,750.20 10,989.10 0.2M
2021-05-19 10,670.50 10,829.80 10,590.90 10,750.20 0.2M
2021-05-18 10,710.40 10,790.00 10,630.70 10,670.50 0.1M
2021-05-17 10,989.10 11,028.90 10,710.40 10,710.40 0.2M
2021-05-14 10,989.10 11,148.30 10,909.40 10,989.10 0.1M
2021-05-13 11,307.60 11,347.40 10,989.10 10,989.10 0.2M
2021-05-12 10,989.10 11,307.60 10,989.10 11,148.30 0.2M
2021-05-11 10,790.00 11,148.30 10,670.50 10,949.30 0.2M
2021-05-10 10,590.90 10,710.40 10,590.90 10,670.50 0.2M
2021-05-07 10,909.40 11,028.90 10,710.40 10,790.00 0.2M
2021-05-06 11,267.80 11,267.80 10,989.10 11,028.90 0.1M
2021-05-05 10,989.10 11,228.00 10,989.10 11,228.00 0.1M
2021-05-04 10,670.50 10,989.10 10,630.70 10,829.80 0.1M
2021-04-29 11,188.10 11,188.10 11,028.90 11,148.30 0.2M
2021-04-28 10,989.10 11,228.00 10,829.80 11,188.10 0.2M
2021-04-27 10,909.40 11,148.30 10,909.40 10,989.10 0.2M
2021-04-26 11,546.50 11,546.50 11,148.30 11,188.10 0.1M
2021-04-23 11,307.60 11,546.50 11,108.50 11,506.70 0.3M
2021-04-22 11,944.60 11,944.60 11,307.60 11,307.60 0.3M
2021-04-20 12,024.30 12,024.30 11,785.40 11,944.60 0.2M
2021-04-19 11,944.60 12,024.30 11,865.00 12,024.30 0.2M
2021-04-16 12,103.90 12,143.70 11,785.40 11,865.00 0.4M
2021-04-15 12,422.40 12,502.10 12,183.50 12,183.50 0.5M
2021-04-14 12,581.70 12,581.70 12,342.80 12,502.10 0.3M
2021-04-13 12,900.20 12,900.20 12,581.70 12,581.70 0.4M
2021-04-12 12,900.20 12,979.80 12,780.80 12,900.20 0.5M
2021-04-09 12,661.30 12,940.00 12,621.50 12,860.40 0.3M
2021-04-08 12,382.60 12,661.30 12,382.60 12,581.70 0.2M
2021-04-07 12,382.60 12,462.20 12,342.80 12,422.40 0.2M
2021-04-06 12,502.10 12,502.10 12,382.60 12,422.40 0.4M
2021-04-05 12,581.70 12,581.70 12,382.60 12,502.10 0.2M
2021-04-02 12,581.70 12,661.30 12,502.10 12,541.90 0.3M
2021-04-01 12,342.80 12,502.10 12,263.20 12,502.10 0.4M
2021-03-31 12,382.60 12,382.60 12,223.30 12,303.00 0.2M
2021-03-30 12,422.40 12,502.10 12,223.30 12,382.60 0.2M
2021-03-29 12,103.90 12,342.80 12,103.90 12,342.80 0.2M
2021-03-26 12,024.30 12,263.20 11,785.40 12,064.10 0.3M
2021-03-25 12,382.60 12,382.60 11,944.60 12,263.20 0.4M
2021-03-24 12,502.10 12,701.10 12,342.80 12,382.60 0.3M
2021-03-23 12,820.60 12,900.20 12,581.70 12,740.90 0.3M
2021-03-22 13,218.70 13,218.70 12,740.90 12,900.20 0.3M
2021-03-19 13,099.30 13,178.90 13,059.50 13,059.50 0.4M
2021-03-18 13,378.00 13,378.00 13,139.10 13,218.70 0.4M
2021-03-17 13,178.90 13,378.00 13,178.90 13,218.70 0.3M
2021-03-16 13,417.80 13,417.80 13,099.30 13,178.90 0.3M
2021-03-15 13,378.00 13,417.80 13,178.90 13,338.20 0.3M
2021-03-12 13,537.30 13,616.90 13,218.70 13,338.20 0.4M
2021-03-11 13,378.00 13,497.40 13,139.10 13,457.60 0.4M
2021-03-10 15,066.00 15,066.00 14,541.00 14,584.00 0.3M
2021-03-09 14,891.00 14,891.00 14,453.00 14,847.00 0.4M
2021-03-08 14,278.00 15,066.00 14,278.00 14,847.00 0.6M
2021-03-05 13,884.00 14,453.00 13,796.00 14,278.00 0.2M
2021-03-04 14,628.00 14,628.00 13,884.00 14,103.00 0.3M
2021-03-03 14,453.00 14,672.00 14,278.00 14,672.00 0.6M
2021-03-02 13,884.00 14,453.00 13,708.00 14,190.00 0.6M
2021-03-01 13,402.00 13,708.00 13,314.00 13,708.00 0.3M
2021-02-26 12,964.00 13,358.00 12,964.00 13,227.00 0.1M
2021-02-25 13,402.00 13,446.00 13,139.00 13,314.00 0.2M
2021-02-24 13,665.00 13,752.00 13,270.00 13,314.00 0.3M
2021-02-23 13,665.00 13,752.00 13,489.00 13,665.00 0.3M
2021-02-22 13,708.00 13,884.00 13,665.00 13,665.00 0.2M
2021-02-19 13,489.00 13,840.00 13,227.00 13,708.00 0.3M
2021-02-18 13,446.00 13,577.00 13,358.00 13,489.00 0.3M
2021-02-17 13,008.00 13,489.00 12,964.00 13,446.00 0.2M
2021-02-09 12,526.00 12,789.00 12,351.00 12,701.00 0.2M
2021-02-08 13,139.00 13,227.00 12,263.00 12,263.00 0.3M
2021-02-05 13,095.00 13,183.00 12,964.00 13,139.00 0.2M
2021-02-04 13,227.00 13,227.00 12,876.00 13,095.00 0.4M
2021-02-03 12,570.00 13,183.00 12,570.00 13,183.00 0.3M
2021-02-02 12,307.00 12,526.00 12,176.00 12,526.00 0.2M
2021-02-01 12,964.00 12,964.00 12,351.00 12,395.00 0.3M
2021-01-29 11,606.00 13,052.00 11,606.00 12,964.00 0.4M
2021-01-28 12,438.00 12,701.00 12,438.00 12,438.00 0.6M
2021-01-27 13,927.00 14,103.00 13,227.00 13,358.00 0.7M
2021-01-26 14,628.00 14,803.00 13,884.00 14,190.00 0.4M
2021-01-25 14,628.00 14,847.00 14,365.00 14,803.00 0.5M
2021-01-22 14,979.00 15,198.00 14,803.00 14,847.00 0.6M
2021-01-21 14,891.00 15,329.00 14,409.00 15,241.00 0.5M
2021-01-20 14,847.00 15,022.00 14,059.00 14,453.00 0.8M
2021-01-19 16,117.00 16,380.00 15,110.00 15,110.00 1.0M
2021-01-18 16,292.00 16,555.00 16,161.00 16,205.00 1.0M
2021-01-15 16,862.00 16,906.00 16,380.00 16,555.00 0.9M
2021-01-14 16,906.00 17,168.00 16,643.00 16,818.00 0.6M
2021-01-13 16,993.00 17,519.00 16,555.00 16,818.00 1.2M
2021-01-12 16,468.00 16,906.00 16,205.00 16,862.00 0.9M
2021-01-11 16,380.00 16,643.00 16,073.00 16,468.00 0.6M
2021-01-08 16,818.00 17,168.00 16,117.00 16,380.00 0.9M
2021-01-07 16,030.00 16,730.00 15,855.00 16,730.00 1.3M
2021-01-06 16,468.00 16,599.00 15,942.00 15,986.00 1.2M
2021-01-05 16,030.00 16,643.00 15,679.00 16,468.00 1.2M
2021-01-04 16,030.00 16,117.00 15,679.00 15,898.00 0.9M