CEO Group JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-11-24 | 21,800.00 | 22,500.00 | 19,800.00 | 22,400.00 | 19,349.97 | 27,327,284 |
| 2023-11-23 | 23,400.00 | 24,300.00 | 22,000.00 | 22,000.00 | 19,004.43 | 38,324,362 |
| 2023-11-22 | 22,800.00 | 23,700.00 | 22,600.00 | 23,400.00 | 20,213.80 | 23,407,693 |
| 2023-11-21 | 20,700.00 | 23,500.00 | 20,700.00 | 23,100.00 | 19,954.65 | 19,022,113 |
| 2023-11-20 | 23,000.00 | 23,200.00 | 21,800.00 | 22,900.00 | 19,781.88 | 20,634,268 |
| 2023-11-17 | 23,500.00 | 24,100.00 | 22,600.00 | 22,800.00 | 19,695.50 | 30,259,837 |
| 2023-11-16 | 22,100.00 | 23,700.00 | 21,400.00 | 23,500.00 | 20,300.19 | 54,422,396 |
| 2023-11-15 | 22,900.00 | 23,900.00 | 22,500.00 | 22,600.00 | 19,522.73 | 19,674,341 |
| 2023-11-14 | 23,500.00 | 23,800.00 | 22,500.00 | 22,700.00 | 19,609.12 | 16,546,857 |
| 2023-11-13 | 23,600.00 | 24,100.00 | 22,600.00 | 23,100.00 | 19,954.65 | 16,351,786 |
| 2023-11-10 | 24,100.00 | 25,000.00 | 23,300.00 | 23,500.00 | 20,300.19 | 27,318,439 |
| 2023-11-09 | 24,500.00 | 25,500.01 | 24,000.00 | 24,100.00 | 20,818.49 | 17,049,220 |
| 2023-11-08 | 21,800.00 | 23,900.00 | 21,600.00 | 23,900.00 | 20,645.72 | 24,076,432 |
| 2023-11-07 | 22,200.00 | 22,500.00 | 21,600.00 | 21,800.00 | 18,831.66 | 12,983,098 |
| 2023-11-06 | 22,000.00 | 22,500.00 | 21,400.00 | 22,200.00 | 19,177.20 | 11,655,580 |
| 2023-11-03 | 22,100.00 | 22,500.00 | 21,500.00 | 21,900.00 | 18,918.05 | 14,459,243 |
| 2023-11-02 | 20,500.00 | 22,200.00 | 20,100.00 | 22,100.00 | 19,090.81 | 21,015,672 |
| 2023-11-01 | 19,700.00 | 20,200.00 | 18,800.00 | 20,200.00 | 17,449.52 | 12,456,517 |
| 2023-10-31 | 19,700.00 | 20,600.00 | 19,500.00 | 19,700.00 | 17,017.60 | 16,480,676 |
| 2023-10-30 | 20,100.00 | 20,400.00 | 19,400.00 | 19,600.00 | 16,931.22 | 11,310,092 |
| 2023-10-27 | 18,500.00 | 20,300.00 | 18,200.00 | 20,300.00 | 17,535.91 | 11,289,943 |
| 2023-10-26 | 20,200.00 | 20,200.00 | 18,200.00 | 18,500.00 | 15,981.00 | 24,139,233 |
| 2023-10-25 | 21,100.00 | 21,400.00 | 20,100.00 | 20,200.00 | 17,449.52 | 11,082,227 |
| 2023-10-24 | 19,800.00 | 21,000.00 | 19,800.00 | 21,000.00 | 18,140.59 | 10,309,508 |
| 2023-10-23 | 18,000.00 | 21,200.00 | 18,000.00 | 20,300.00 | 17,535.91 | 14,745,998 |
| 2023-10-20 | 18,200.00 | 20,000.00 | 18,000.00 | 20,000.00 | 17,276.76 | 13,171,026 |
| 2023-10-19 | 18,200.00 | 19,000.00 | 17,500.00 | 18,200.00 | 15,721.85 | 10,399,155 |
| 2023-10-18 | 19,300.00 | 19,500.00 | 17,500.00 | 18,200.00 | 15,721.85 | 12,580,337 |
| 2023-10-17 | 20,700.00 | 20,900.00 | 19,000.00 | 19,000.00 | 16,412.92 | 6,429,639 |
| 2023-10-16 | 20,900.00 | 21,500.00 | 20,500.00 | 20,500.00 | 17,708.67 | 10,099,379 |
| 2023-10-13 | 20,600.00 | 21,000.00 | 19,800.00 | 20,900.00 | 18,054.21 | 9,980,220 |
| 2023-10-12 | 20,100.00 | 21,200.00 | 20,100.00 | 20,600.00 | 17,795.06 | 13,120,739 |
| 2023-10-11 | 19,600.00 | 20,000.00 | 19,000.00 | 20,000.00 | 17,276.76 | 7,662,482 |
| 2023-10-10 | 20,000.00 | 20,600.00 | 19,600.00 | 19,600.00 | 16,931.22 | 8,301,332 |
| 2023-10-09 | 18,800.00 | 19,900.00 | 18,500.00 | 19,800.00 | 17,103.99 | 8,988,185 |
| 2023-10-06 | 18,300.00 | 18,900.00 | 17,500.00 | 18,500.00 | 15,981.00 | 10,115,712 |
| 2023-10-05 | 19,700.00 | 20,100.00 | 18,200.00 | 18,300.00 | 15,808.23 | 8,531,282 |
| 2023-10-04 | 19,200.00 | 20,200.00 | 18,100.00 | 19,600.00 | 16,931.22 | 9,290,265 |
| 2023-10-03 | 21,600.00 | 21,700.00 | 19,500.00 | 19,500.00 | 16,844.84 | 16,404,944 |
| 2023-10-02 | 21,300.00 | 22,200.00 | 21,300.00 | 21,600.00 | 18,658.90 | 7,966,830 |
| 2023-09-29 | 21,200.00 | 21,800.00 | 21,100.00 | 21,300.00 | 18,399.74 | 7,007,848 |
| 2023-09-28 | 22,000.00 | 22,200.00 | 20,800.00 | 21,000.00 | 18,140.59 | 5,857,853 |
| 2023-09-27 | 20,600.00 | 21,800.00 | 20,100.00 | 21,800.00 | 18,831.66 | 10,080,190 |
| 2023-09-26 | 21,700.00 | 22,300.00 | 20,200.00 | 20,700.00 | 17,881.44 | 12,860,991 |
| 2023-09-25 | 23,800.00 | 24,200.00 | 21,600.00 | 21,600.00 | 18,658.90 | 14,163,331 |
| 2023-09-22 | 25,800.01 | 25,900.01 | 23,500.00 | 23,900.00 | 20,645.72 | 14,527,543 |
| 2023-09-21 | 26,700.01 | 27,000.01 | 25,800.01 | 25,900.01 | 22,373.40 | 7,958,273 |
| 2023-09-20 | 25,100.00 | 26,500.01 | 24,900.00 | 26,500.01 | 22,891.70 | 11,832,534 |
| 2023-09-19 | 25,100.00 | 26,700.01 | 24,900.00 | 25,100.00 | 21,682.33 | 16,477,909 |
| 2023-09-18 | 27,000.01 | 27,200.01 | 26,100.01 | 26,400.01 | 22,805.32 | 7,981,334 |
| 2023-09-15 | 27,000.01 | 27,600.01 | 26,600.01 | 27,100.01 | 23,410.00 | 7,109,623 |
| 2023-09-14 | 28,400.01 | 28,600.01 | 27,000.01 | 27,000.01 | 23,323.62 | 11,647,453 |
| 2023-09-13 | 27,900.01 | 29,600.01 | 27,600.01 | 28,400.01 | 24,532.99 | 16,946,041 |
| 2023-09-12 | 26,700.01 | 27,600.01 | 26,400.01 | 27,600.01 | 23,841.92 | 9,636,387 |
| 2023-09-11 | 27,500.01 | 28,000.01 | 26,700.01 | 26,700.01 | 23,064.47 | 13,901,823 |
| 2023-09-08 | 27,400.01 | 27,600.01 | 26,800.01 | 27,100.01 | 23,410.00 | 13,221,371 |
| 2023-09-07 | 27,500.01 | 28,300.01 | 27,100.01 | 27,300.01 | 23,582.77 | 12,277,491 |
| 2023-09-06 | 26,900.01 | 27,600.01 | 26,600.01 | 27,500.01 | 23,755.54 | 11,127,110 |
| 2023-09-05 | 26,000.01 | 27,800.01 | 23,500.00 | 27,200.01 | 23,496.39 | 19,620,537 |
| 2023-08-31 | 25,300.00 | 26,500.01 | 25,200.01 | 26,100.01 | 22,546.17 | 15,344,733 |
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.