CEO Group JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 11,000.00 | 11,400.00 | 10,800.00 | 10,900.00 | 10,900.00 | 7,757,446 |
| 2026-10-16 | 10,800.00 | 11,300.00 | 10,800.00 | 11,000.00 | 11,000.00 | 5,212,015 |
| 2026-10-15 | 10,600.00 | 11,300.00 | 10,600.00 | 11,000.00 | 11,000.00 | 10,326,279 |
| 2026-10-14 | 10,500.00 | 10,700.00 | 10,300.00 | 10,700.00 | 10,700.00 | 4,842,528 |
| 2026-10-13 | 10,300.00 | 10,700.00 | 10,000.00 | 10,500.00 | 10,500.00 | 5,054,225 |
| 2026-10-12 | 10,300.00 | 10,700.00 | 10,100.00 | 10,400.00 | 10,400.00 | 6,112,937 |
| 2026-10-09 | 9,900.00 | 10,700.00 | 9,600.00 | 10,300.00 | 10,300.00 | 11,741,620 |
| 2026-10-08 | 10,200.00 | 10,400.00 | 9,900.00 | 9,900.00 | 9,900.00 | 4,883,046 |
| 2026-10-07 | 10,600.00 | 10,600.00 | 10,200.00 | 10,200.00 | 10,200.00 | 3,945,369 |
| 2026-10-06 | 10,400.00 | 10,600.00 | 9,900.00 | 10,500.00 | 10,500.00 | 11,080,844 |
| 2026-10-05 | 10,300.00 | 10,700.00 | 9,800.00 | 10,300.00 | 10,300.00 | 4,778,365 |
| 2026-10-02 | 11,000.00 | 11,000.00 | 10,400.00 | 10,500.00 | 10,500.00 | 4,998,854 |
| 2026-10-01 | 10,900.00 | 11,000.00 | 10,500.00 | 10,800.00 | 10,800.00 | 3,838,203 |
| 2026-09-30 | 11,000.00 | 11,200.00 | 10,800.00 | 10,800.00 | 10,800.00 | 3,877,302 |
| 2026-09-29 | 11,000.00 | 11,400.00 | 10,800.00 | 10,900.00 | 10,900.00 | 5,785,205 |
| 2026-09-28 | 11,200.00 | 11,300.00 | 10,600.00 | 11,000.00 | 11,000.00 | 9,235,309 |
| 2026-09-25 | 11,500.00 | 11,600.00 | 11,100.00 | 11,200.00 | 11,200.00 | 5,938,056 |
| 2026-09-24 | 11,500.00 | 11,700.00 | 11,400.00 | 11,500.00 | 11,500.00 | 3,902,536 |
| 2026-09-23 | 11,700.00 | 11,900.00 | 11,600.00 | 11,600.00 | 11,600.00 | 2,912,170 |
| 2026-09-22 | 11,700.00 | 12,000.00 | 11,500.00 | 11,700.00 | 11,700.00 | 3,343,148 |
| 2026-09-21 | 11,600.00 | 12,100.00 | 11,600.00 | 11,600.00 | 11,600.00 | 4,468,926 |
| 2026-09-18 | 11,600.00 | 12,100.00 | 11,500.00 | 11,500.00 | 11,500.00 | 7,568,837 |
| 2026-09-17 | 11,500.00 | 12,100.00 | 11,400.00 | 11,800.00 | 11,800.00 | 4,736,382 |
| 2026-09-16 | 11,900.00 | 11,900.00 | 11,500.00 | 11,500.00 | 11,500.00 | 4,084,015 |
| 2026-09-15 | 11,600.00 | 11,900.00 | 11,500.00 | 11,800.00 | 11,800.00 | 3,841,108 |
| 2026-09-14 | 11,900.00 | 12,000.00 | 11,500.00 | 11,600.00 | 11,600.00 | 5,256,151 |
| 2026-09-11 | 12,600.00 | 12,600.00 | 11,900.00 | 11,900.00 | 11,900.00 | 9,136,412 |
| 2026-09-10 | 12,600.00 | 12,700.00 | 12,500.00 | 12,600.00 | 12,600.00 | 2,520,263 |
| 2026-09-09 | 12,900.00 | 13,000.00 | 12,600.00 | 12,600.00 | 12,600.00 | 3,685,004 |
| 2026-09-08 | 12,900.00 | 13,000.00 | 12,700.00 | 12,800.00 | 12,800.00 | 3,164,478 |
| 2026-09-07 | 13,200.00 | 13,200.00 | 12,800.00 | 12,900.00 | 12,900.00 | 4,331,312 |
| 2026-09-04 | 12,900.00 | 13,200.00 | 12,700.00 | 13,200.00 | 13,200.00 | 6,415,279 |
| 2026-09-03 | 13,000.00 | 13,200.00 | 12,800.00 | 12,900.00 | 12,900.00 | 5,876,316 |
| 2026-08-28 | 13,400.00 | 13,400.00 | 13,000.00 | 13,000.00 | 13,000.00 | 6,590,145 |
| 2026-08-27 | 13,600.00 | 13,700.00 | 13,300.00 | 13,400.00 | 13,400.00 | 4,747,377 |
| 2026-08-26 | 13,300.00 | 13,700.00 | 13,000.00 | 13,600.00 | 13,600.00 | 8,408,568 |
| 2026-08-25 | 13,500.00 | 13,500.00 | 12,900.00 | 13,300.00 | 13,300.00 | 10,009,571 |
| 2026-08-24 | 12,600.00 | 13,400.00 | 12,500.00 | 13,300.00 | 13,300.00 | 20,654,500 |
| 2026-08-21 | 11,500.00 | 12,700.00 | 11,300.00 | 12,600.00 | 12,600.00 | 10,613,869 |
| 2026-08-20 | 11,600.00 | 11,900.00 | 11,500.00 | 11,600.00 | 11,600.00 | 2,208,272 |
| 2026-08-19 | 11,900.00 | 12,000.00 | 11,500.00 | 11,700.00 | 11,700.00 | 4,423,127 |
| 2026-08-18 | 12,100.00 | 12,300.00 | 11,800.00 | 11,900.00 | 11,900.00 | 3,386,420 |
| 2026-08-17 | 12,000.00 | 12,400.00 | 11,700.00 | 12,100.00 | 12,100.00 | 5,766,994 |
| 2026-08-14 | 11,900.00 | 12,400.00 | 11,700.00 | 12,000.00 | 12,000.00 | 7,593,128 |
| 2026-08-13 | 12,500.00 | 12,500.00 | 11,900.00 | 11,900.00 | 11,900.00 | 6,055,526 |
| 2026-08-12 | 12,200.00 | 12,400.00 | 12,100.00 | 12,300.00 | 12,300.00 | 3,663,790 |
| 2026-08-11 | 12,200.00 | 12,400.00 | 12,200.00 | 12,200.00 | 12,200.00 | 5,327,894 |
| 2026-08-10 | 11,800.00 | 12,400.00 | 11,700.00 | 12,200.00 | 12,200.00 | 6,783,663 |
| 2026-08-07 | 11,900.00 | 12,000.00 | 11,700.00 | 11,700.00 | 11,700.00 | 4,150,384 |
| 2026-08-06 | 12,000.00 | 12,100.00 | 11,700.00 | 11,800.00 | 11,800.00 | 3,009,471 |
| 2026-08-05 | 12,000.00 | 12,500.00 | 11,900.00 | 12,000.00 | 12,000.00 | 8,190,247 |
| 2026-08-04 | 12,000.00 | 12,200.00 | 11,700.00 | 12,000.00 | 12,000.00 | 4,461,668 |
| 2026-08-03 | 11,400.00 | 12,200.00 | 11,400.00 | 12,000.00 | 12,000.00 | 8,175,809 |
| 2026-07-31 | 11,700.00 | 12,000.00 | 11,400.00 | 11,400.00 | 11,400.00 | 4,552,519 |
| 2026-07-30 | 11,200.00 | 11,900.00 | 11,100.00 | 11,700.00 | 11,700.00 | 8,369,438 |
| 2026-07-29 | 11,100.00 | 11,400.00 | 11,100.00 | 11,200.00 | 11,200.00 | 2,836,987 |
| 2026-07-28 | 10,000.00 | 11,500.00 | 10,000.00 | 11,100.00 | 11,100.00 | 8,683,597 |
| 2026-07-27 | 11,600.00 | 11,800.00 | 10,600.00 | 10,800.00 | 10,800.00 | 7,728,366 |
| 2026-07-24 | 12,000.00 | 12,300.00 | 11,600.00 | 11,600.00 | 11,600.00 | 4,103,952 |
| 2026-07-23 | 11,900.00 | 12,400.00 | 11,200.00 | 11,900.00 | 11,900.00 | 9,365,089 |
Page 1 of 2 · 63 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2019-07-04 | 1,044.7760 VND |
Open, high, low and close are as traded (VND). Adjusted close accounts for splits and dividends. Educational only, not financial advice.