CEO Group JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-03-10 | 20,600.00 | 20,700.00 | 20,200.00 | 20,300.00 | 13,111.12 | 6,081,060 |
| 2023-03-09 | 18,900.00 | 21,200.00 | 18,900.00 | 20,700.00 | 13,369.47 | 6,440,825 |
| 2023-03-08 | 20,200.00 | 21,200.00 | 19,700.00 | 20,900.00 | 13,498.64 | 9,542,161 |
| 2023-03-07 | 21,000.00 | 21,000.00 | 20,100.00 | 20,400.00 | 13,175.71 | 7,271,205 |
| 2023-03-06 | 19,500.00 | 21,200.00 | 19,500.00 | 20,600.00 | 13,304.88 | 11,393,319 |
| 2023-03-03 | 20,100.00 | 20,300.00 | 19,300.00 | 19,300.00 | 12,465.26 | 8,479,509 |
| 2023-03-02 | 20,000.00 | 20,800.00 | 20,000.00 | 20,100.00 | 12,981.95 | 4,170,249 |
| 2023-03-01 | 20,000.00 | 20,500.00 | 18,500.00 | 20,400.00 | 13,175.71 | 12,636,017 |
| 2023-02-28 | 19,600.00 | 20,300.00 | 19,500.00 | 20,200.00 | 13,046.54 | 8,144,678 |
| 2023-02-27 | 20,100.00 | 20,800.00 | 19,500.00 | 19,500.00 | 12,594.43 | 11,531,205 |
| 2023-02-24 | 21,500.00 | 22,000.00 | 20,700.00 | 20,800.00 | 13,434.06 | 5,674,954 |
| 2023-02-23 | 21,500.00 | 21,800.00 | 20,000.00 | 21,500.00 | 13,886.17 | 16,368,728 |
| 2023-02-22 | 22,800.00 | 23,000.00 | 21,500.00 | 21,500.00 | 13,886.17 | 20,782,539 |
| 2023-02-21 | 23,400.00 | 24,100.00 | 22,800.00 | 22,800.00 | 14,725.79 | 16,020,654 |
| 2023-02-20 | 21,100.00 | 23,400.00 | 21,100.00 | 23,400.00 | 15,113.31 | 22,278,061 |
| 2023-02-17 | 21,300.00 | 22,500.00 | 21,000.00 | 21,300.00 | 13,756.99 | 13,948,257 |
| 2023-02-16 | 21,200.00 | 21,400.00 | 20,700.00 | 21,300.00 | 13,756.99 | 8,797,929 |
| 2023-02-15 | 19,700.00 | 21,600.00 | 19,300.00 | 21,100.00 | 13,627.82 | 12,196,737 |
| 2023-02-14 | 19,500.00 | 20,000.00 | 19,300.00 | 19,700.00 | 12,723.60 | 6,544,732 |
| 2023-02-13 | 21,000.00 | 21,200.00 | 19,300.00 | 19,400.00 | 12,529.84 | 17,810,725 |
| 2023-02-10 | 21,400.00 | 21,900.00 | 20,800.00 | 21,200.00 | 13,692.40 | 10,163,308 |
| 2023-02-09 | 21,300.00 | 22,200.00 | 21,100.00 | 21,400.00 | 13,821.58 | 5,453,416 |
| 2023-02-08 | 21,100.00 | 22,700.00 | 20,600.00 | 21,900.00 | 14,144.51 | 15,043,465 |
| 2023-02-07 | 21,500.00 | 23,100.00 | 21,500.00 | 21,700.00 | 14,015.34 | 15,670,892 |
| 2023-02-06 | 22,600.00 | 23,200.00 | 21,900.00 | 23,000.00 | 14,854.97 | 10,538,262 |
| 2023-02-03 | 22,600.00 | 23,400.00 | 22,200.00 | 22,600.00 | 14,596.62 | 12,790,892 |
| 2023-02-02 | 22,200.00 | 22,800.00 | 21,500.00 | 22,600.00 | 14,596.62 | 18,437,308 |
| 2023-02-01 | 24,600.00 | 26,500.00 | 22,200.00 | 22,200.00 | 14,338.27 | 23,253,693 |
| 2023-01-31 | 22,900.00 | 24,600.00 | 22,600.00 | 24,600.00 | 15,888.36 | 18,716,962 |
| 2023-01-30 | 22,200.00 | 24,000.00 | 21,700.00 | 22,800.00 | 14,725.79 | 18,798,202 |
| 2023-01-27 | 22,700.00 | 23,700.00 | 22,000.00 | 22,100.00 | 14,273.69 | 10,587,161 |
| 2023-01-19 | 22,500.00 | 23,400.00 | 21,900.00 | 22,700.00 | 14,661.21 | 12,880,615 |
| 2023-01-18 | 20,900.00 | 22,500.00 | 20,500.00 | 22,500.00 | 14,532.03 | 21,188,845 |
| 2023-01-17 | 19,400.00 | 20,500.00 | 19,300.00 | 20,500.00 | 13,240.30 | 9,190,761 |
| 2023-01-16 | 19,800.00 | 20,000.00 | 19,200.00 | 19,400.00 | 12,529.84 | 5,781,047 |
| 2023-01-13 | 20,000.00 | 20,500.00 | 19,600.00 | 19,700.00 | 12,723.60 | 8,472,503 |
| 2023-01-12 | 20,400.00 | 20,700.00 | 19,700.00 | 20,000.00 | 12,917.36 | 7,161,866 |
| 2023-01-11 | 20,500.00 | 21,300.00 | 20,100.00 | 20,400.00 | 13,175.71 | 11,242,036 |
| 2023-01-10 | 17,400.00 | 20,600.00 | 17,400.00 | 20,200.00 | 13,046.54 | 10,659,358 |
| 2023-01-09 | 20,300.00 | 21,000.00 | 19,100.00 | 19,300.00 | 12,465.26 | 11,528,221 |
| 2023-01-06 | 21,000.00 | 21,500.00 | 20,000.00 | 20,100.00 | 12,981.95 | 9,786,435 |
| 2023-01-05 | 20,400.00 | 21,400.00 | 19,600.00 | 21,000.00 | 13,563.23 | 14,442,023 |
| 2023-01-04 | 20,000.00 | 21,300.00 | 19,900.00 | 20,400.00 | 13,175.71 | 17,058,234 |
| 2023-01-03 | 17,000.00 | 19,500.00 | 17,000.00 | 19,500.00 | 12,594.43 | 9,270,991 |
| 2022-12-30 | 18,500.00 | 19,200.00 | 17,700.00 | 17,800.00 | 11,496.45 | 8,382,533 |
| 2022-12-29 | 19,700.00 | 20,200.00 | 18,600.00 | 18,600.00 | 12,013.15 | 13,143,011 |
| 2022-12-28 | 19,400.00 | 20,200.00 | 19,000.00 | 19,900.00 | 12,852.78 | 14,327,176 |
| 2022-12-27 | 15,400.00 | 18,700.00 | 15,400.00 | 18,700.00 | 12,077.73 | 14,247,592 |
| 2022-12-26 | 18,900.00 | 19,000.00 | 17,000.00 | 17,000.00 | 10,979.76 | 18,505,449 |
| 2022-12-23 | 20,000.00 | 20,000.00 | 18,800.00 | 18,800.00 | 12,142.32 | 6,882,453 |
| 2022-12-22 | 18,800.00 | 20,000.00 | 18,100.00 | 19,700.00 | 12,723.60 | 13,930,524 |
| 2022-12-21 | 20,800.00 | 21,500.00 | 18,800.00 | 18,800.00 | 12,142.32 | 21,601,096 |
| 2022-12-20 | 22,500.00 | 22,700.00 | 20,300.00 | 20,800.00 | 13,434.06 | 22,542,898 |
| 2022-12-19 | 23,200.00 | 24,600.00 | 22,500.00 | 22,500.00 | 14,532.03 | 18,141,659 |
| 2022-12-16 | 23,300.00 | 23,800.00 | 21,900.00 | 23,200.00 | 14,984.14 | 13,849,529 |
| 2022-12-15 | 22,600.00 | 23,900.00 | 21,200.00 | 23,000.00 | 14,854.97 | 14,903,619 |
| 2022-12-14 | 24,000.00 | 25,000.00 | 22,500.00 | 22,600.00 | 14,596.62 | 11,061,487 |
| 2022-12-13 | 21,000.00 | 23,300.00 | 19,300.00 | 23,300.00 | 15,048.73 | 24,285,251 |
| 2022-12-12 | 24,800.00 | 25,800.00 | 21,400.00 | 21,400.00 | 13,821.58 | 20,747,176 |
| 2022-12-09 | 21,600.00 | 23,700.00 | 21,600.00 | 23,700.00 | 15,307.08 | 33,549,169 |
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.