CEO Group JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-02-26 | 21,200.00 | 21,400.00 | 21,000.00 | 21,400.00 | 18,486.13 | 6,331,604 |
| 2024-02-23 | 21,500.00 | 21,700.00 | 21,000.00 | 21,200.00 | 18,313.36 | 12,537,655 |
| 2024-02-22 | 21,900.00 | 21,900.00 | 21,500.00 | 21,500.00 | 18,572.51 | 7,268,093 |
| 2024-02-21 | 21,900.00 | 22,100.00 | 21,700.00 | 21,800.00 | 18,831.66 | 7,202,253 |
| 2024-02-20 | 21,500.00 | 22,200.00 | 21,500.00 | 21,900.00 | 18,918.05 | 18,564,782 |
| 2024-02-19 | 21,600.00 | 21,800.00 | 21,400.00 | 21,700.00 | 18,745.28 | 8,193,190 |
| 2024-02-16 | 20,900.00 | 22,200.00 | 20,100.00 | 21,700.00 | 18,745.28 | 12,543,466 |
| 2024-02-15 | 20,900.00 | 21,500.00 | 20,900.00 | 21,300.00 | 18,399.74 | 8,618,707 |
| 2024-02-07 | 21,300.00 | 21,500.00 | 21,100.00 | 21,100.00 | 18,226.98 | 11,943,087 |
| 2024-02-06 | 21,500.00 | 21,700.00 | 21,400.00 | 21,400.00 | 18,486.13 | 6,087,596 |
| 2024-02-05 | 21,800.00 | 22,000.00 | 21,500.00 | 21,500.00 | 18,572.51 | 4,737,252 |
| 2024-02-02 | 21,500.00 | 22,300.00 | 21,500.00 | 21,600.00 | 18,658.90 | 10,106,431 |
| 2024-02-01 | 21,400.00 | 21,600.00 | 21,400.00 | 21,400.00 | 18,486.13 | 3,982,976 |
| 2024-01-31 | 21,600.00 | 21,800.00 | 21,300.00 | 21,400.00 | 18,486.13 | 9,230,944 |
| 2024-01-30 | 21,700.00 | 21,700.00 | 21,500.00 | 21,600.00 | 18,658.90 | 3,879,364 |
| 2024-01-29 | 21,700.00 | 21,900.00 | 21,300.00 | 21,600.00 | 18,658.90 | 5,087,091 |
| 2024-01-26 | 21,600.00 | 22,000.00 | 21,600.00 | 21,700.00 | 18,745.28 | 4,884,666 |
| 2024-01-25 | 21,800.00 | 21,900.00 | 21,600.00 | 21,600.00 | 18,658.90 | 4,419,486 |
| 2024-01-24 | 22,100.00 | 22,100.00 | 21,700.00 | 21,700.00 | 18,745.28 | 4,674,360 |
| 2024-01-23 | 22,500.00 | 22,500.00 | 21,800.00 | 21,800.00 | 18,831.66 | 5,107,733 |
| 2024-01-22 | 21,800.00 | 22,200.00 | 21,500.00 | 22,200.00 | 19,177.20 | 8,119,222 |
| 2024-01-19 | 22,300.00 | 22,300.00 | 21,700.00 | 21,800.00 | 18,831.66 | 6,576,565 |
| 2024-01-18 | 21,900.00 | 22,300.00 | 21,800.00 | 22,000.00 | 19,004.43 | 7,260,873 |
| 2024-01-17 | 22,000.00 | 22,200.00 | 21,800.00 | 21,800.00 | 18,831.66 | 6,068,386 |
| 2024-01-16 | 20,600.00 | 21,800.00 | 20,600.00 | 21,800.00 | 18,831.66 | 6,764,690 |
| 2024-01-15 | 21,500.00 | 22,300.00 | 21,500.00 | 21,500.00 | 18,572.51 | 8,361,739 |
| 2024-01-12 | 22,400.00 | 22,700.00 | 21,800.00 | 22,000.00 | 19,004.43 | 18,729,697 |
| 2024-01-11 | 22,500.00 | 22,800.00 | 22,200.00 | 22,600.00 | 19,522.73 | 8,658,111 |
| 2024-01-10 | 22,700.00 | 23,100.00 | 22,300.00 | 22,400.00 | 19,349.97 | 16,180,897 |
| 2024-01-09 | 23,200.00 | 23,400.00 | 22,900.00 | 22,900.00 | 19,781.88 | 11,395,641 |
| 2024-01-08 | 23,000.00 | 23,600.00 | 22,900.00 | 23,300.00 | 20,127.42 | 17,573,149 |
| 2024-01-05 | 22,900.00 | 23,200.00 | 22,800.00 | 22,900.00 | 19,781.88 | 9,987,816 |
| 2024-01-04 | 22,800.00 | 23,400.00 | 22,700.00 | 22,800.00 | 19,695.50 | 20,270,508 |
| 2024-01-03 | 22,400.00 | 22,800.00 | 22,400.00 | 22,700.00 | 19,609.12 | 5,419,197 |
| 2024-01-02 | 22,900.00 | 23,100.00 | 22,500.00 | 22,500.00 | 19,436.35 | 8,044,527 |
| 2023-12-29 | 22,700.00 | 22,900.00 | 22,600.00 | 22,700.00 | 19,609.12 | 7,546,219 |
| 2023-12-28 | 23,000.00 | 23,000.00 | 22,600.00 | 22,600.00 | 19,522.73 | 8,588,623 |
| 2023-12-27 | 23,200.00 | 23,200.00 | 22,800.00 | 22,800.00 | 19,695.50 | 9,366,064 |
| 2023-12-26 | 20,700.00 | 23,300.00 | 20,700.00 | 23,000.00 | 19,868.27 | 7,386,814 |
| 2023-12-25 | 21,500.00 | 23,300.00 | 20,500.00 | 23,000.00 | 19,868.27 | 10,221,543 |
| 2023-12-22 | 22,700.00 | 23,100.00 | 22,500.00 | 22,700.00 | 19,609.12 | 10,938,263 |
| 2023-12-21 | 22,300.00 | 22,700.00 | 22,200.00 | 22,600.00 | 19,522.73 | 6,682,365 |
| 2023-12-20 | 22,200.00 | 22,900.00 | 22,200.00 | 22,500.00 | 19,436.35 | 5,340,538 |
| 2023-12-19 | 21,200.00 | 22,600.00 | 20,100.00 | 22,600.00 | 19,522.73 | 11,780,464 |
| 2023-12-18 | 22,600.00 | 23,200.00 | 20,800.00 | 22,300.00 | 19,263.58 | 7,851,935 |
| 2023-12-15 | 22,300.00 | 23,100.00 | 22,000.00 | 22,800.00 | 19,695.50 | 17,432,162 |
| 2023-12-14 | 23,000.00 | 23,500.00 | 22,500.00 | 22,600.00 | 19,522.73 | 16,633,065 |
| 2023-12-13 | 23,100.00 | 24,200.00 | 21,600.00 | 23,000.00 | 19,868.27 | 18,668,204 |
| 2023-12-12 | 21,700.00 | 24,300.00 | 21,600.00 | 23,800.00 | 20,559.34 | 14,283,724 |
| 2023-12-11 | 23,100.00 | 24,000.00 | 23,100.00 | 23,900.00 | 20,645.72 | 17,826,669 |
| 2023-12-08 | 24,800.00 | 24,800.00 | 23,100.00 | 23,400.00 | 20,213.80 | 18,679,804 |
| 2023-12-07 | 21,300.00 | 24,400.00 | 21,300.00 | 23,400.00 | 20,213.80 | 32,831,337 |
| 2023-12-06 | 22,700.00 | 23,800.00 | 22,700.00 | 23,600.00 | 20,386.57 | 24,068,814 |
| 2023-12-05 | 22,900.00 | 23,300.00 | 22,700.00 | 22,800.00 | 19,695.50 | 18,006,275 |
| 2023-12-04 | 21,300.00 | 23,300.00 | 21,300.00 | 22,900.00 | 19,781.88 | 24,704,859 |
| 2023-12-01 | 21,600.00 | 22,000.00 | 21,300.00 | 21,600.00 | 18,658.90 | 11,173,453 |
| 2023-11-30 | 21,900.00 | 22,500.00 | 21,600.00 | 21,600.00 | 18,658.90 | 15,012,240 |
| 2023-11-29 | 21,700.00 | 22,100.00 | 21,600.00 | 21,900.00 | 18,918.05 | 11,762,220 |
| 2023-11-28 | 20,500.00 | 21,800.00 | 20,500.00 | 21,600.00 | 18,658.90 | 19,964,352 |
| 2023-11-27 | 22,000.00 | 22,600.00 | 21,600.00 | 21,600.00 | 18,658.90 | 13,337,597 |
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.