CEO Group JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-06-07 | 26,600.00 | 27,800.00 | 26,600.00 | 27,600.00 | 17,825.96 | 17,456,086 |
| 2023-06-06 | 26,900.00 | 26,900.00 | 26,100.00 | 26,600.00 | 17,180.09 | 12,307,924 |
| 2023-06-05 | 27,000.00 | 27,400.00 | 26,600.00 | 26,600.00 | 17,180.09 | 11,453,434 |
| 2023-06-02 | 27,000.00 | 27,500.00 | 26,700.00 | 26,900.00 | 17,373.85 | 12,070,499 |
| 2023-06-01 | 27,000.00 | 27,400.00 | 26,600.00 | 26,900.00 | 17,373.85 | 10,449,368 |
| 2023-05-31 | 27,400.00 | 27,500.00 | 26,700.00 | 27,000.00 | 17,438.44 | 11,586,461 |
| 2023-05-30 | 26,600.00 | 28,000.00 | 26,500.00 | 27,200.00 | 17,567.61 | 20,413,237 |
| 2023-05-29 | 26,000.00 | 26,500.00 | 26,000.00 | 26,400.00 | 17,050.92 | 9,154,981 |
| 2023-05-26 | 25,700.00 | 26,200.00 | 25,200.00 | 25,900.00 | 16,727.99 | 8,035,155 |
| 2023-05-25 | 25,800.00 | 25,900.00 | 25,200.00 | 25,400.00 | 16,405.05 | 9,638,301 |
| 2023-05-24 | 26,300.00 | 26,800.00 | 25,800.00 | 25,900.00 | 16,727.99 | 10,941,345 |
| 2023-05-23 | 26,200.00 | 26,700.00 | 25,800.00 | 26,100.00 | 16,857.16 | 11,520,238 |
| 2023-05-22 | 25,500.00 | 26,000.00 | 25,100.00 | 26,000.00 | 16,792.57 | 7,766,169 |
| 2023-05-19 | 25,100.00 | 25,500.00 | 24,800.00 | 25,400.00 | 16,405.05 | 9,019,494 |
| 2023-05-18 | 25,300.00 | 25,900.00 | 25,000.00 | 25,000.00 | 16,146.70 | 10,845,398 |
| 2023-05-17 | 26,200.00 | 26,700.00 | 25,200.00 | 25,300.00 | 16,340.46 | 14,817,061 |
| 2023-05-16 | 23,400.00 | 26,400.00 | 23,400.00 | 26,200.00 | 16,921.75 | 10,208,729 |
| 2023-05-15 | 27,000.00 | 27,600.00 | 26,000.00 | 26,000.00 | 16,792.57 | 16,273,786 |
| 2023-05-12 | 26,900.00 | 27,200.00 | 26,500.00 | 27,000.00 | 17,438.44 | 11,455,347 |
| 2023-05-11 | 25,700.00 | 27,600.00 | 25,400.00 | 26,900.00 | 17,373.85 | 24,863,681 |
| 2023-05-10 | 24,300.00 | 26,000.00 | 24,300.00 | 25,600.00 | 16,534.22 | 18,208,623 |
| 2023-05-09 | 24,900.00 | 25,100.00 | 24,300.00 | 24,600.00 | 15,888.36 | 9,634,171 |
| 2023-05-08 | 24,700.00 | 25,100.00 | 24,500.00 | 24,900.00 | 16,082.12 | 9,196,784 |
| 2023-05-05 | 22,500.00 | 24,900.00 | 22,500.00 | 24,500.00 | 15,823.77 | 12,086,869 |
| 2023-05-04 | 25,300.00 | 25,900.00 | 24,500.00 | 24,900.00 | 16,082.12 | 12,864,627 |
| 2023-04-28 | 24,400.00 | 25,500.00 | 24,400.00 | 25,300.00 | 16,340.46 | 16,790,702 |
| 2023-04-27 | 24,300.00 | 24,900.00 | 24,000.00 | 24,400.00 | 15,759.18 | 16,256,754 |
| 2023-04-26 | 23,400.00 | 24,000.00 | 23,200.00 | 24,000.00 | 15,500.84 | 6,859,950 |
| 2023-04-25 | 23,600.00 | 24,200.00 | 23,300.00 | 23,400.00 | 15,113.31 | 10,146,080 |
| 2023-04-24 | 23,500.00 | 23,600.00 | 22,900.00 | 23,400.00 | 15,113.31 | 6,016,575 |
| 2023-04-21 | 23,600.00 | 23,900.00 | 23,200.00 | 23,400.00 | 15,113.31 | 6,865,997 |
| 2023-04-20 | 23,400.00 | 23,700.00 | 23,000.00 | 23,500.00 | 15,177.90 | 6,633,346 |
| 2023-04-19 | 24,200.00 | 24,400.00 | 23,300.00 | 23,400.00 | 15,113.31 | 8,127,851 |
| 2023-04-18 | 23,300.00 | 24,300.00 | 22,900.00 | 24,100.00 | 15,565.42 | 15,550,883 |
| 2023-04-17 | 23,100.00 | 23,400.00 | 22,800.00 | 23,000.00 | 14,854.97 | 8,118,974 |
| 2023-04-14 | 25,000.00 | 25,100.00 | 23,100.00 | 23,100.00 | 14,919.55 | 21,641,352 |
| 2023-04-13 | 25,600.00 | 25,800.00 | 24,800.00 | 24,900.00 | 16,082.12 | 12,185,512 |
| 2023-04-12 | 25,500.00 | 25,900.00 | 25,000.00 | 25,300.00 | 16,340.46 | 10,019,040 |
| 2023-04-11 | 25,000.00 | 25,500.00 | 23,700.00 | 25,400.00 | 16,405.05 | 24,104,811 |
| 2023-04-10 | 25,500.00 | 26,600.00 | 24,700.00 | 25,000.00 | 16,146.70 | 18,233,613 |
| 2023-04-07 | 24,500.00 | 25,500.00 | 24,300.00 | 25,500.00 | 16,469.64 | 18,808,142 |
| 2023-04-06 | 24,000.00 | 26,500.00 | 24,000.00 | 24,500.00 | 15,823.77 | 29,530,779 |
| 2023-04-05 | 23,200.00 | 25,000.00 | 23,200.00 | 24,500.00 | 15,823.77 | 19,212,776 |
| 2023-04-04 | 23,900.00 | 24,300.00 | 23,600.00 | 23,700.00 | 15,307.08 | 13,767,448 |
| 2023-04-03 | 22,700.00 | 24,000.00 | 22,500.00 | 23,900.00 | 15,436.25 | 21,839,581 |
| 2023-03-31 | 21,700.00 | 22,200.00 | 21,500.00 | 22,200.00 | 14,338.27 | 11,521,872 |
| 2023-03-30 | 22,000.00 | 22,300.00 | 21,700.00 | 21,700.00 | 14,015.34 | 11,778,952 |
| 2023-03-29 | 21,400.00 | 21,700.00 | 21,200.00 | 21,700.00 | 14,015.34 | 7,246,673 |
| 2023-03-28 | 22,000.00 | 22,300.00 | 21,400.00 | 21,400.00 | 13,821.58 | 11,568,294 |
| 2023-03-27 | 21,700.00 | 22,200.00 | 21,600.00 | 21,800.00 | 14,079.93 | 8,790,407 |
| 2023-03-24 | 21,800.00 | 22,400.00 | 21,700.00 | 21,700.00 | 14,015.34 | 12,559,356 |
| 2023-03-23 | 21,400.00 | 21,700.00 | 21,100.00 | 21,700.00 | 14,015.34 | 10,036,644 |
| 2023-03-22 | 21,200.00 | 22,400.00 | 21,000.00 | 21,400.00 | 13,821.58 | 18,222,403 |
| 2023-03-21 | 20,600.00 | 21,000.00 | 20,500.00 | 21,000.00 | 13,563.23 | 5,503,276 |
| 2023-03-20 | 20,300.00 | 21,200.00 | 20,300.00 | 20,500.00 | 13,240.30 | 7,781,241 |
| 2023-03-17 | 20,800.00 | 21,200.00 | 20,400.00 | 20,500.00 | 13,240.30 | 7,343,234 |
| 2023-03-16 | 21,100.00 | 21,100.00 | 20,400.00 | 20,600.00 | 13,304.88 | 6,650,876 |
| 2023-03-15 | 20,000.00 | 21,400.00 | 20,000.00 | 21,200.00 | 13,692.40 | 11,923,497 |
| 2023-03-14 | 19,500.00 | 20,500.00 | 19,500.00 | 19,600.00 | 12,659.02 | 9,579,122 |
| 2023-03-13 | 20,200.00 | 20,700.00 | 19,600.00 | 20,000.00 | 12,917.36 | 5,000,869 |
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.