CEO Group JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-08-30 | 25,600.01 | 25,800.01 | 25,000.00 | 25,300.00 | 21,855.10 | 17,510,603 |
| 2023-08-29 | 26,400.01 | 27,000.01 | 25,600.01 | 25,600.01 | 22,114.25 | 14,765,215 |
| 2023-08-28 | 26,300.01 | 26,400.01 | 25,400.01 | 26,200.01 | 22,632.55 | 17,479,521 |
| 2023-08-25 | 26,300.01 | 27,000.01 | 26,000.01 | 26,100.01 | 22,546.17 | 21,089,816 |
| 2023-08-24 | 24,000.00 | 26,100.01 | 23,700.00 | 26,100.01 | 22,546.17 | 20,846,819 |
| 2023-08-23 | 25,200.01 | 25,400.01 | 23,800.00 | 24,000.00 | 20,732.11 | 13,395,814 |
| 2023-08-22 | 25,600.01 | 26,200.01 | 23,600.00 | 24,900.00 | 21,509.56 | 19,047,280 |
| 2023-08-21 | 24,000.00 | 25,900.01 | 21,600.00 | 25,600.01 | 22,114.25 | 20,623,790 |
| 2023-08-18 | 24,900.00 | 26,500.01 | 23,000.00 | 24,000.00 | 20,732.11 | 36,346,026 |
| 2023-08-17 | 25,300.00 | 25,900.01 | 24,700.00 | 25,100.00 | 21,682.33 | 19,679,666 |
| 2023-08-16 | 25,500.01 | 25,600.01 | 23,300.00 | 25,300.00 | 21,855.10 | 24,490,546 |
| 2023-08-15 | 22,000.00 | 23,400.00 | 22,000.00 | 23,400.00 | 20,213.80 | 32,975,186 |
| 2023-08-14 | 19,400.00 | 21,300.00 | 19,400.00 | 21,300.00 | 18,399.74 | 18,281,940 |
| 2023-08-11 | 19,300.00 | 19,600.00 | 18,800.00 | 19,400.00 | 16,758.45 | 7,586,685 |
| 2023-08-10 | 19,300.00 | 19,700.00 | 19,200.00 | 19,300.00 | 16,672.07 | 6,671,781 |
| 2023-08-09 | 19,600.00 | 19,800.00 | 19,200.00 | 19,200.00 | 16,585.69 | 8,295,955 |
| 2023-08-08 | 20,300.00 | 20,400.00 | 19,600.00 | 19,600.00 | 16,931.22 | 11,184,761 |
| 2023-08-07 | 19,800.00 | 20,700.00 | 19,700.00 | 20,200.00 | 17,449.52 | 10,248,502 |
| 2023-08-04 | 19,400.00 | 20,000.00 | 19,300.00 | 19,900.00 | 17,190.37 | 13,809,098 |
| 2023-08-03 | 19,100.00 | 19,600.00 | 18,900.00 | 19,300.00 | 16,672.07 | 11,145,389 |
| 2023-08-02 | 18,800.00 | 19,200.00 | 18,700.00 | 19,100.00 | 16,499.30 | 7,897,520 |
| 2023-08-01 | 19,700.00 | 20,100.00 | 18,800.00 | 18,800.00 | 16,240.15 | 12,519,168 |
| 2023-07-31 | 19,300.00 | 20,000.00 | 19,100.00 | 19,700.00 | 17,017.60 | 11,300,511 |
| 2023-07-28 | 18,800.00 | 19,500.00 | 18,500.00 | 19,200.00 | 16,585.69 | 15,703,979 |
| 2023-07-27 | 18,600.00 | 19,000.00 | 18,200.00 | 18,700.00 | 16,153.77 | 10,779,948 |
| 2023-07-26 | 18,400.00 | 18,800.00 | 18,100.00 | 18,400.00 | 15,894.61 | 8,771,795 |
| 2023-07-25 | 16,200.00 | 19,400.00 | 16,200.00 | 18,700.00 | 16,153.77 | 15,416,957 |
| 2023-07-24 | 17,800.00 | 18,200.00 | 16,200.00 | 18,000.00 | 15,549.08 | 11,468,053 |
| 2023-07-21 | 17,900.00 | 18,200.00 | 17,600.00 | 18,000.00 | 15,549.08 | 8,916,408 |
| 2023-07-20 | 17,900.00 | 18,400.00 | 17,200.00 | 17,900.00 | 15,462.70 | 19,681,450 |
| 2023-07-19 | 16,800.00 | 16,800.00 | 16,800.00 | 16,800.00 | 14,512.47 | 1,462,213 |
| 2023-07-18 | 20,800.00 | 21,000.00 | 20,300.00 | 20,400.00 | 13,175.71 | 22,849,493 |
| 2023-07-17 | 21,200.00 | 21,500.00 | 20,800.00 | 20,900.00 | 13,498.64 | 17,889,100 |
| 2023-07-14 | 21,400.00 | 22,000.00 | 21,100.00 | 21,200.00 | 13,692.40 | 11,989,572 |
| 2023-07-13 | 20,500.00 | 21,900.00 | 19,800.00 | 21,400.00 | 13,821.58 | 28,321,988 |
| 2023-07-12 | 21,700.00 | 21,800.00 | 20,500.00 | 20,600.00 | 13,304.88 | 22,337,856 |
| 2023-07-11 | 21,900.00 | 22,200.00 | 21,500.00 | 21,700.00 | 14,015.34 | 8,983,188 |
| 2023-07-10 | 22,100.00 | 22,400.00 | 21,100.00 | 21,900.00 | 14,144.51 | 19,415,154 |
| 2023-07-07 | 23,100.00 | 23,100.00 | 21,100.00 | 22,200.00 | 14,338.27 | 17,107,903 |
| 2023-07-06 | 23,800.00 | 23,900.00 | 22,900.00 | 23,100.00 | 14,919.55 | 9,137,312 |
| 2023-07-05 | 24,000.00 | 24,300.00 | 23,800.00 | 23,800.00 | 15,371.66 | 5,554,974 |
| 2023-07-04 | 23,500.00 | 23,900.00 | 23,500.00 | 23,900.00 | 15,436.25 | 5,616,623 |
| 2023-07-03 | 23,800.00 | 24,300.00 | 23,300.00 | 23,500.00 | 15,177.90 | 6,378,427 |
| 2023-06-30 | 22,500.00 | 25,100.00 | 22,500.00 | 23,800.00 | 15,371.66 | 18,914,108 |
| 2023-06-29 | 25,700.00 | 25,800.00 | 24,900.00 | 24,900.00 | 16,082.12 | 8,537,600 |
| 2023-06-28 | 25,900.00 | 26,300.00 | 25,600.00 | 25,700.00 | 16,598.81 | 6,731,719 |
| 2023-06-27 | 25,600.00 | 26,000.00 | 25,500.00 | 25,700.00 | 16,598.81 | 5,714,394 |
| 2023-06-26 | 26,400.00 | 26,400.00 | 25,300.00 | 25,900.00 | 16,727.99 | 15,661,525 |
| 2023-06-23 | 26,700.00 | 26,700.00 | 26,100.00 | 26,200.00 | 16,921.75 | 9,444,906 |
| 2023-06-22 | 25,900.00 | 27,000.00 | 25,800.00 | 26,500.00 | 17,115.51 | 17,385,112 |
| 2023-06-21 | 25,700.00 | 26,000.00 | 25,400.00 | 25,800.00 | 16,663.40 | 7,979,951 |
| 2023-06-20 | 25,000.00 | 25,700.00 | 25,000.00 | 25,700.00 | 16,598.81 | 7,200,463 |
| 2023-06-19 | 25,400.00 | 25,400.00 | 24,700.00 | 25,000.00 | 16,146.70 | 8,051,114 |
| 2023-06-16 | 25,000.00 | 25,700.00 | 24,900.00 | 25,100.00 | 16,211.29 | 10,838,988 |
| 2023-06-15 | 25,200.00 | 25,300.00 | 24,800.00 | 24,900.00 | 16,082.12 | 8,583,419 |
| 2023-06-14 | 25,600.00 | 25,900.00 | 25,100.00 | 25,200.00 | 16,275.88 | 8,106,481 |
| 2023-06-13 | 25,300.00 | 26,000.00 | 25,300.00 | 25,600.00 | 16,534.22 | 10,259,171 |
| 2023-06-12 | 26,000.00 | 26,200.00 | 25,100.00 | 25,300.00 | 16,340.46 | 12,876,230 |
| 2023-06-09 | 26,200.00 | 26,400.00 | 25,000.00 | 26,000.00 | 16,792.57 | 20,310,910 |
| 2023-06-08 | 27,800.00 | 27,900.00 | 26,200.00 | 26,200.00 | 16,921.75 | 16,107,622 |
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.