CEO Group JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-15 | 14,100.00 | 14,100.00 | 13,800.00 | 13,800.00 | 12,517.01 | 1,975,550 |
| 2024-08-14 | 14,200.00 | 14,400.00 | 14,000.00 | 14,000.00 | 12,698.41 | 2,091,763 |
| 2024-08-13 | 13,500.00 | 14,500.00 | 13,500.00 | 14,200.00 | 12,879.82 | 5,040,130 |
| 2024-08-12 | 14,000.00 | 14,100.00 | 13,600.00 | 13,900.00 | 12,607.71 | 2,584,076 |
| 2024-08-09 | 13,600.00 | 14,200.00 | 13,600.00 | 13,900.00 | 12,607.71 | 3,994,035 |
| 2024-08-08 | 13,700.00 | 14,400.00 | 13,700.00 | 13,900.00 | 12,607.71 | 3,969,349 |
| 2024-08-07 | 14,000.00 | 14,300.00 | 13,700.00 | 14,200.00 | 12,879.82 | 3,461,055 |
| 2024-08-06 | 13,400.00 | 14,000.00 | 12,100.00 | 14,000.00 | 12,698.41 | 6,441,893 |
| 2024-08-05 | 14,700.00 | 14,700.00 | 13,300.00 | 13,400.00 | 12,154.20 | 11,098,138 |
| 2024-08-02 | 13,500.00 | 14,900.00 | 13,500.00 | 14,700.00 | 13,333.34 | 3,830,143 |
| 2024-08-01 | 15,100.00 | 15,600.00 | 14,300.00 | 14,600.00 | 13,242.63 | 6,343,868 |
| 2024-07-31 | 15,200.00 | 15,800.00 | 15,100.00 | 15,400.00 | 13,968.26 | 4,290,001 |
| 2024-07-30 | 15,000.00 | 15,600.00 | 14,000.00 | 15,100.00 | 13,696.15 | 4,059,623 |
| 2024-07-29 | 15,300.00 | 15,800.00 | 15,300.00 | 15,400.00 | 13,968.26 | 3,154,573 |
| 2024-07-26 | 14,300.00 | 15,700.00 | 14,000.00 | 15,300.00 | 13,877.55 | 2,319,543 |
| 2024-07-25 | 15,300.00 | 15,700.00 | 14,000.00 | 15,500.00 | 14,058.96 | 2,751,439 |
| 2024-07-24 | 15,300.00 | 16,400.00 | 15,100.00 | 16,000.00 | 13,821.40 | 7,044,290 |
| 2024-07-23 | 15,700.00 | 16,300.00 | 15,100.00 | 15,700.00 | 13,562.25 | 3,499,577 |
| 2024-07-22 | 16,500.00 | 16,700.00 | 15,100.00 | 16,100.00 | 13,907.79 | 7,308,015 |
| 2024-07-19 | 17,100.00 | 17,200.00 | 16,500.00 | 16,600.00 | 14,339.71 | 6,729,766 |
| 2024-07-18 | 16,500.00 | 17,200.00 | 16,500.00 | 17,100.00 | 14,771.63 | 3,416,143 |
| 2024-07-17 | 17,200.00 | 17,600.00 | 16,400.00 | 16,900.00 | 14,598.86 | 10,952,170 |
| 2024-07-16 | 16,100.00 | 17,700.00 | 16,100.00 | 17,100.00 | 14,771.63 | 4,670,783 |
| 2024-07-15 | 16,200.00 | 17,900.00 | 16,200.00 | 17,400.00 | 15,030.78 | 5,017,245 |
| 2024-07-12 | 18,100.00 | 18,200.00 | 17,600.00 | 17,600.00 | 15,203.54 | 3,965,414 |
| 2024-07-11 | 16,900.00 | 18,400.00 | 16,900.00 | 18,000.00 | 15,549.08 | 15,587,174 |
| 2024-07-10 | 16,700.00 | 17,000.00 | 16,700.00 | 16,800.00 | 14,512.47 | 3,975,227 |
| 2024-07-09 | 16,400.00 | 16,800.00 | 16,100.00 | 16,700.00 | 14,426.09 | 3,248,223 |
| 2024-07-08 | 16,500.00 | 17,000.00 | 16,500.00 | 16,600.00 | 14,339.71 | 3,141,365 |
| 2024-07-05 | 17,000.00 | 17,100.00 | 16,700.00 | 16,700.00 | 14,426.09 | 3,544,031 |
| 2024-07-04 | 16,700.00 | 17,100.00 | 16,700.00 | 16,900.00 | 14,598.86 | 2,301,922 |
| 2024-07-03 | 16,600.00 | 17,100.00 | 16,600.00 | 16,900.00 | 14,598.86 | 2,125,677 |
| 2024-07-02 | 16,100.00 | 17,100.00 | 16,100.00 | 17,000.00 | 14,685.24 | 3,490,868 |
| 2024-07-01 | 16,100.00 | 16,800.00 | 16,100.00 | 16,700.00 | 14,426.09 | 2,358,628 |
| 2024-06-28 | 17,200.00 | 17,300.00 | 16,500.00 | 16,500.00 | 14,253.32 | 3,388,338 |
| 2024-06-27 | 15,300.00 | 17,300.00 | 15,300.00 | 17,100.00 | 14,771.63 | 4,437,986 |
| 2024-06-26 | 16,600.00 | 17,400.00 | 16,600.00 | 16,900.00 | 14,598.86 | 4,190,759 |
| 2024-06-25 | 16,500.00 | 17,400.00 | 16,500.00 | 17,200.00 | 14,858.01 | 3,981,876 |
| 2024-06-24 | 15,700.00 | 17,800.00 | 15,700.00 | 17,200.00 | 14,858.01 | 6,281,987 |
| 2024-06-21 | 17,600.00 | 17,800.00 | 17,300.00 | 17,400.00 | 15,030.78 | 4,461,982 |
| 2024-06-20 | 17,800.00 | 18,000.00 | 17,400.00 | 17,600.00 | 15,203.54 | 5,972,271 |
| 2024-06-19 | 18,200.00 | 18,200.00 | 17,700.00 | 17,800.00 | 15,376.31 | 5,708,450 |
| 2024-06-18 | 18,100.00 | 18,300.00 | 18,000.00 | 18,100.00 | 15,635.46 | 4,314,897 |
| 2024-06-17 | 18,300.00 | 18,400.00 | 18,100.00 | 18,100.00 | 15,635.46 | 5,134,828 |
| 2024-06-14 | 18,800.00 | 18,900.00 | 18,300.00 | 18,300.00 | 15,808.23 | 5,607,692 |
| 2024-06-13 | 18,600.00 | 19,100.00 | 18,600.00 | 18,700.00 | 16,153.77 | 6,658,416 |
| 2024-06-12 | 18,500.00 | 18,700.00 | 18,300.00 | 18,700.00 | 16,153.77 | 5,089,710 |
| 2024-06-11 | 18,600.00 | 18,800.00 | 18,300.00 | 18,400.00 | 15,894.61 | 5,304,530 |
| 2024-06-10 | 16,900.00 | 18,800.00 | 16,900.00 | 18,500.00 | 15,981.00 | 4,136,170 |
| 2024-06-07 | 18,700.00 | 18,900.00 | 18,600.00 | 18,600.00 | 16,067.38 | 5,178,408 |
| 2024-06-06 | 18,100.00 | 19,100.00 | 18,100.00 | 18,700.00 | 16,153.77 | 5,013,091 |
| 2024-06-05 | 19,100.00 | 19,400.00 | 18,900.00 | 18,900.00 | 16,326.53 | 6,148,296 |
| 2024-06-04 | 19,000.00 | 19,300.00 | 19,000.00 | 19,100.00 | 16,499.30 | 5,260,607 |
| 2024-06-03 | 18,900.00 | 19,400.00 | 18,900.00 | 19,100.00 | 16,499.30 | 7,888,095 |
| 2024-05-31 | 19,200.00 | 19,200.00 | 18,800.00 | 18,800.00 | 16,240.15 | 3,763,828 |
| 2024-05-30 | 18,500.00 | 19,300.00 | 18,300.00 | 19,100.00 | 16,499.30 | 12,856,696 |
| 2024-05-29 | 18,800.00 | 19,000.00 | 18,500.00 | 18,500.00 | 15,981.00 | 6,368,678 |
| 2024-05-28 | 18,500.00 | 18,900.00 | 18,000.00 | 18,800.00 | 16,240.15 | 4,633,501 |
| 2024-05-27 | 18,600.00 | 18,700.00 | 18,300.00 | 18,500.00 | 15,981.00 | 4,850,398 |
| 2024-05-24 | 19,200.00 | 19,500.00 | 18,400.00 | 18,500.00 | 15,981.00 | 11,233,028 |
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.