CEO Group JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-23 | 19,200.00 | 19,400.00 | 18,900.00 | 19,200.00 | 16,585.69 | 5,459,745 |
| 2024-05-22 | 19,000.00 | 19,600.00 | 19,000.00 | 19,200.00 | 16,585.69 | 9,623,342 |
| 2024-05-21 | 17,300.00 | 19,300.00 | 17,300.00 | 19,000.00 | 16,412.92 | 8,895,118 |
| 2024-05-20 | 19,400.00 | 19,800.00 | 19,200.00 | 19,200.00 | 16,585.69 | 8,551,476 |
| 2024-05-17 | 19,200.00 | 19,500.00 | 19,000.00 | 19,300.00 | 16,672.07 | 7,204,694 |
| 2024-05-16 | 19,100.00 | 19,600.00 | 19,100.00 | 19,200.00 | 16,585.69 | 10,298,745 |
| 2024-05-15 | 18,400.00 | 19,200.00 | 18,400.00 | 18,900.00 | 16,326.53 | 12,864,360 |
| 2024-05-14 | 18,500.00 | 18,700.00 | 18,400.00 | 18,400.00 | 15,894.61 | 4,199,683 |
| 2024-05-13 | 18,400.00 | 18,700.00 | 18,300.00 | 18,500.00 | 15,981.00 | 5,118,425 |
| 2024-05-10 | 18,400.00 | 18,600.00 | 18,200.00 | 18,400.00 | 15,894.61 | 6,196,497 |
| 2024-05-09 | 18,600.00 | 18,800.00 | 18,300.00 | 18,300.00 | 15,808.23 | 6,944,336 |
| 2024-05-08 | 18,500.00 | 18,500.00 | 18,100.00 | 18,500.00 | 15,981.00 | 9,944,836 |
| 2024-05-07 | 18,800.00 | 18,900.00 | 18,400.00 | 18,500.00 | 15,981.00 | 5,610,315 |
| 2024-05-06 | 18,300.00 | 18,800.00 | 18,300.00 | 18,800.00 | 16,240.15 | 9,766,219 |
| 2024-05-03 | 18,000.00 | 18,500.00 | 17,900.00 | 18,200.00 | 15,721.85 | 6,549,170 |
| 2024-05-02 | 18,000.00 | 18,100.00 | 17,700.00 | 17,900.00 | 15,462.70 | 5,445,546 |
| 2024-04-26 | 18,200.00 | 18,500.00 | 17,900.00 | 18,100.00 | 15,635.46 | 8,051,983 |
| 2024-04-25 | 18,700.00 | 18,800.00 | 18,100.00 | 18,300.00 | 15,808.23 | 5,511,761 |
| 2024-04-24 | 17,500.00 | 19,000.00 | 17,500.00 | 18,700.00 | 16,153.77 | 13,537,322 |
| 2024-04-23 | 18,400.00 | 18,400.00 | 17,200.00 | 17,400.00 | 15,030.78 | 9,174,940 |
| 2024-04-22 | 17,600.00 | 18,500.00 | 17,600.00 | 18,300.00 | 15,808.23 | 10,111,377 |
| 2024-04-19 | 17,100.00 | 19,000.00 | 17,100.00 | 17,700.00 | 15,289.93 | 16,867,658 |
| 2024-04-17 | 19,800.00 | 20,100.00 | 19,000.00 | 19,000.00 | 16,412.92 | 9,292,459 |
| 2024-04-16 | 20,300.00 | 20,300.00 | 18,700.00 | 19,800.00 | 17,103.99 | 22,081,994 |
| 2024-04-15 | 22,500.00 | 22,600.00 | 20,300.00 | 20,300.00 | 17,535.91 | 24,254,139 |
| 2024-04-12 | 22,200.00 | 22,700.00 | 22,100.00 | 22,500.00 | 19,436.35 | 7,303,043 |
| 2024-04-11 | 21,800.00 | 22,600.00 | 21,800.00 | 22,300.00 | 19,263.58 | 11,436,969 |
| 2024-04-10 | 22,900.00 | 23,100.00 | 22,500.00 | 22,500.00 | 19,436.35 | 7,842,264 |
| 2024-04-09 | 22,700.00 | 22,900.00 | 22,400.00 | 22,900.00 | 19,781.88 | 6,844,035 |
| 2024-04-08 | 22,500.00 | 23,100.00 | 22,500.00 | 22,600.00 | 19,522.73 | 12,454,387 |
| 2024-04-05 | 23,400.00 | 23,600.00 | 22,900.00 | 22,900.00 | 19,781.88 | 20,943,481 |
| 2024-04-04 | 23,800.00 | 23,900.00 | 23,100.00 | 23,400.00 | 20,213.80 | 18,540,356 |
| 2024-04-03 | 23,800.00 | 24,500.00 | 23,600.00 | 23,700.00 | 20,472.96 | 29,719,400 |
| 2024-04-02 | 22,100.00 | 23,800.00 | 22,100.00 | 23,700.00 | 20,472.96 | 20,846,912 |
| 2024-04-01 | 22,800.00 | 23,500.00 | 22,700.00 | 23,100.00 | 19,954.65 | 13,114,048 |
| 2024-03-29 | 23,400.00 | 23,500.00 | 22,900.00 | 22,900.00 | 19,781.88 | 13,450,107 |
| 2024-03-28 | 23,600.00 | 24,000.00 | 23,300.00 | 23,400.00 | 20,213.80 | 11,768,298 |
| 2024-03-27 | 23,700.00 | 23,800.00 | 23,200.00 | 23,600.00 | 20,386.57 | 15,611,820 |
| 2024-03-26 | 21,100.00 | 23,700.00 | 21,100.00 | 23,600.00 | 20,386.57 | 13,515,397 |
| 2024-03-25 | 23,700.00 | 24,300.00 | 23,200.00 | 23,400.00 | 20,213.80 | 23,536,110 |
| 2024-03-22 | 23,500.00 | 24,300.00 | 23,400.00 | 23,600.00 | 20,386.57 | 28,108,832 |
| 2024-03-21 | 22,900.00 | 23,700.00 | 22,600.00 | 23,400.00 | 20,213.80 | 37,765,264 |
| 2024-03-20 | 22,700.00 | 22,900.00 | 22,400.00 | 22,600.00 | 19,522.73 | 14,083,304 |
| 2024-03-19 | 23,000.00 | 23,700.00 | 22,400.00 | 22,700.00 | 19,609.12 | 14,586,153 |
| 2024-03-18 | 22,100.00 | 23,800.00 | 22,000.00 | 22,900.00 | 19,781.88 | 40,876,101 |
| 2024-03-15 | 22,000.00 | 22,800.00 | 21,800.00 | 22,100.00 | 19,090.81 | 20,532,235 |
| 2024-03-14 | 21,700.00 | 22,200.00 | 21,600.00 | 22,000.00 | 19,004.43 | 15,869,959 |
| 2024-03-13 | 20,100.00 | 21,700.00 | 20,100.00 | 21,700.00 | 18,745.28 | 11,462,119 |
| 2024-03-12 | 21,300.00 | 21,600.00 | 21,200.00 | 21,300.00 | 18,399.74 | 7,617,104 |
| 2024-03-11 | 21,700.00 | 21,800.00 | 21,100.00 | 21,300.00 | 18,399.74 | 9,185,926 |
| 2024-03-08 | 22,300.00 | 22,500.00 | 21,700.00 | 21,700.00 | 18,745.28 | 12,392,095 |
| 2024-03-07 | 21,800.00 | 22,300.00 | 21,700.00 | 22,300.00 | 19,263.58 | 11,577,648 |
| 2024-03-06 | 22,400.00 | 22,600.00 | 21,700.00 | 22,000.00 | 19,004.43 | 18,627,363 |
| 2024-03-05 | 22,600.00 | 22,700.00 | 22,200.00 | 22,500.00 | 19,436.35 | 13,880,488 |
| 2024-03-04 | 22,900.00 | 23,300.00 | 22,500.00 | 22,600.00 | 19,522.73 | 19,139,473 |
| 2024-03-01 | 22,300.00 | 22,900.00 | 22,200.00 | 22,600.00 | 19,522.73 | 21,601,719 |
| 2024-02-29 | 22,200.00 | 22,800.00 | 21,900.00 | 22,200.00 | 19,177.20 | 17,869,582 |
| 2024-02-28 | 22,400.00 | 22,500.00 | 21,800.00 | 22,000.00 | 19,004.43 | 8,599,079 |
| 2024-02-27 | 21,300.00 | 22,500.00 | 21,300.00 | 22,300.00 | 19,263.58 | 26,628,598 |
| 2024-02-26 | 21,200.00 | 21,400.00 | 21,000.00 | 21,400.00 | 18,486.13 | 6,331,604 |
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.