HOSE · CMX · stock
Camimex Group Joint Stock Company (CMX) stock price history
Every HOSE trading session of Camimex Group Joint Stock Company from Nov 9, 2010 to Nov 13, 2026: 3,883 daily bars, adjusted for splits and dividends, with minute bars from Sep 21, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
CMX adjusted close, 2010 to 2026
- ₫24,000
- All time high, 2022
- ₫7,310
- 52 week high, ₫4,360 low
- 3,883
- Daily sessions since 2010
Last updated Nov 13, 2026, the last stored session. Refreshes after each trading day. Full 2010 to 2026 series and minute bars.
CMX key facts
- Camimex Group Joint Stock Company (CMX) closed at ₫4,560 on Nov 13, 2026 on HOSE.
- CMX's all time high close is ₫24,000, set on Apr 18, 2022; its all time low close is ₫1,910 on Apr 27, 2017.
- CMX's 52 week range is ₫4,360 to ₫7,310.
- CMX returned -30.2% over the year to Nov 13, 2026 and -74.7% over five years.
- Over ten years CMX returned +77%, +5.9% a year compounded.
- CMX's deepest drawdown was -81.5% from Apr 18, 2022 to Oct 16, 2026.
- DataCedar holds 3,883 daily sessions of CMX history from Nov 9, 2010 and minute bars from Sep 21, 2026, adjusted for splits and dividends, served by the API under a key.
CMX price chart, 2010 to 2026
CMX returns
Price return from the last close on or before the window start to Nov 13, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | +1.6% |
| 3 months | -4.0% |
| 6 months | -21.4% |
| Year to date | -27.3% |
| 1 year | -30.2% |
| 3 years | -46.3% |
| 5 years | -74.7% |
| 10 years | +76.7% |
| Since Nov 9, 2010 | -41.3% |
| Compound annual growth, 16.0 years | -3.3% |
CMX records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- ₫24,000 on Apr 18, 2022
- All time low close
- ₫1,910 on Apr 27, 2017
- 52 week high
- ₫7,310 on Feb 25, 2026
- 52 week low
- ₫4,360 on Oct 5, 2026
- Deepest drawdown
- -81.5% from Apr 18, 2022 to Oct 16, 2026, not yet recovered
- Best single session
- +7.3% on Jul 25, 2017
- Worst single session
- -12.1% on Sep 24, 2019
- Volatility, 1 year annualised
- 21.5%
- Sessions closing higher, 1 year
- 35%
- Best calendar year
- 2018, +244%
- Worst calendar year
- 2011, -62%
CMX price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2010 starts on Nov 9, 2010; 2026 runs to Nov 13, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | ₫6,250 | ₫7,310 | ₫4,360 | ₫4,560 | -27.3% | 15.2M | 214 |
| 2025 | ₫7,900 | ₫8,550 | ₫6,010 | ₫6,270 | -20.3% | 65.6M | 249 |
| 2024 | ₫8,720 | ₫11,850 | ₫7,500 | ₫7,870 | -9.7% | 146.2M | 250 |
| 2023 | ₫7,690 | ₫12,250 | ₫7,400 | ₫8,720 | +14.7% | 234.8M | 249 |
| 2022 | ₫17,730 | ₫24,550 | ₫4,910 | ₫7,600 | -56.3% | 365.9M | 249 |
| 2021 | ₫14,570 | ₫21,320 | ₫10,230 | ₫17,410 | +22.2% | 180.5M | 248 |
| 2020 | ₫8,750 | ₫15,170 | ₫6,160 | ₫14,250 | +70.3% | 108.4M | 252 |
| 2019 | ₫8,750 | ₫20,780 | ₫7,650 | ₫8,370 | -7.5% | 13.5M | 245 |
| 2018 | ₫2,520 | ₫10,660 | ₫2,440 | ₫9,050 | +244.1% | 11.6M | 236 |
| 2017 | ₫2,680 | ₫4,530 | ₫1,850 | ₫2,630 | -1.9% | 6.7M | 246 |
| 2016 | ₫3,040 | ₫3,160 | ₫2,320 | ₫2,680 | -10.1% | 4.5M | 246 |
| 2015 | ₫4,820 | ₫5,300 | ₫2,740 | ₫2,980 | -36.6% | 10.4M | 248 |
| 2014 | ₫3,390 | ₫6,370 | ₫2,500 | ₫4,700 | +38.6% | 48.3M | 247 |
| 2013 | ₫2,200 | ₫6,190 | ₫2,140 | ₫3,390 | +58.4% | 38.1M | 247 |
| 2012 | ₫2,860 | ₫3,810 | ₫1,910 | ₫2,140 | -28.2% | 1.7M | 217 |
| 2011 | ₫7,870 | ₫8,030 | ₫2,260 | ₫2,980 | -62.1% | 642.7K | 203 |
| 2010 | ₫7,770 | ₫8,800 | ₫7,090 | ₫7,870 | n/a | 624.8K | 37 |
CMX monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| November 2026 | ₫4,560 | -1.9% |
| October 2026 | ₫4,650 | +0.6% |
| September 2026 | ₫4,620 | -3.5% |
| August 2026 | ₫4,790 | +2.6% |
| July 2026 | ₫4,670 | -17.5% |
| June 2026 | ₫5,660 | -0.5% |
| May 2026 | ₫5,690 | -4.7% |
| April 2026 | ₫5,970 | -2.3% |
| March 2026 | ₫6,110 | -12.7% |
| February 2026 | ₫7,000 | +3.9% |
| January 2026 | ₫6,740 | +7.5% |
| December 2025 | ₫6,270 | -4.0% |
About the CMX data
Daily bars. 3,883 sessions from Nov 9, 2010 to Nov 13, 2026, one row per HOSE trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 21, 2026 forward, most recent session Oct 23, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are HOSE trading days; minute timestamps are UTC. Prices are in VND. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Nov 9, 2010, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/hose%3ACMX/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on HOSE
- CLL Cat Lai Port Joint Stock Company
- CLW Cho Lon Water Supply Joint Stock Company
- CMG CMC Corporation
- CMV Camau Trading Joint Stock Company
- CNG CNG Viet Nam Joint Stock Company
- COM Materials Petroleum Joint Stock Company
- CRC Create Capital Vietnam Joint Stock Company Limited
- CRE Century Land Joint Stock Company
Common questions
CMX share price history
