CEO Group JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-12-08 | 18,000.00 | 21,600.00 | 18,000.00 | 21,600.00 | 13,950.75 | 5,463,971 |
| 2022-12-07 | 20,400.00 | 22,100.00 | 19,700.00 | 19,700.00 | 12,723.60 | 30,381,355 |
| 2022-12-06 | 26,600.00 | 26,600.00 | 21,800.00 | 21,800.00 | 14,079.93 | 41,642,044 |
| 2022-12-05 | 23,900.00 | 24,200.00 | 22,000.00 | 24,200.00 | 15,630.01 | 11,034,664 |
| 2022-12-02 | 21,900.00 | 22,000.00 | 18,800.00 | 22,000.00 | 14,209.10 | 27,228,839 |
| 2022-12-01 | 19,800.00 | 20,000.00 | 18,700.00 | 20,000.00 | 12,917.36 | 17,634,900 |
| 2022-11-30 | 17,500.00 | 18,200.00 | 16,800.00 | 18,200.00 | 11,754.80 | 11,868,881 |
| 2022-11-29 | 16,600.00 | 16,600.00 | 15,100.00 | 16,600.00 | 10,721.41 | 34,995,875 |
| 2022-11-28 | 14,000.00 | 15,100.00 | 14,000.00 | 15,100.00 | 9,752.61 | 3,202,621 |
| 2022-11-25 | 13,100.00 | 13,800.00 | 13,000.00 | 13,800.00 | 8,912.98 | 5,846,278 |
| 2022-11-24 | 11,100.00 | 12,600.00 | 10,900.00 | 12,600.00 | 8,137.94 | 16,824,486 |
| 2022-11-23 | 12,400.00 | 12,900.00 | 11,400.00 | 11,500.00 | 7,427.48 | 16,224,875 |
| 2022-11-22 | 12,700.00 | 12,700.00 | 11,700.00 | 12,600.00 | 8,137.94 | 23,187,751 |
| 2022-11-21 | 10,800.00 | 11,600.00 | 10,800.00 | 11,600.00 | 7,492.07 | 6,471,909 |
| 2022-11-18 | 9,700.00 | 10,600.00 | 8,800.00 | 10,600.00 | 6,846.20 | 19,140,934 |
| 2022-11-17 | 9,700.00 | 9,700.00 | 8,900.00 | 9,700.00 | 6,264.92 | 10,810,058 |
| 2022-11-16 | 7,300.00 | 8,900.00 | 7,300.00 | 8,900.00 | 5,748.23 | 17,075,637 |
| 2022-11-15 | 9,000.00 | 9,000.00 | 8,100.00 | 8,100.00 | 5,231.53 | 6,745,465 |
| 2022-11-14 | 9,700.00 | 10,100.00 | 9,000.00 | 9,000.00 | 5,812.81 | 8,508,289 |
| 2022-11-11 | 9,900.00 | 11,700.00 | 9,900.00 | 10,000.00 | 6,458.68 | 15,643,998 |
| 2022-11-10 | 12,000.00 | 12,200.00 | 11,000.00 | 11,000.00 | 7,104.55 | 7,258,498 |
| 2022-11-09 | 11,000.00 | 12,600.00 | 10,400.00 | 12,200.00 | 7,879.59 | 9,361,034 |
| 2022-11-08 | 11,100.00 | 11,800.00 | 10,000.00 | 11,500.00 | 7,427.48 | 11,677,321 |
| 2022-11-07 | 11,100.00 | 12,300.00 | 11,100.00 | 11,100.00 | 7,169.14 | 9,275,169 |
| 2022-11-04 | 12,300.00 | 13,600.00 | 12,300.00 | 12,300.00 | 7,944.18 | 10,794,431 |
| 2022-11-03 | 13,600.00 | 14,200.00 | 12,900.00 | 13,600.00 | 8,783.81 | 8,196,555 |
| 2022-11-02 | 14,300.00 | 14,400.00 | 13,500.00 | 13,600.00 | 8,783.81 | 8,551,239 |
| 2022-11-01 | 13,300.00 | 14,500.00 | 13,100.00 | 14,200.00 | 9,171.33 | 8,388,982 |
| 2022-10-31 | 13,400.00 | 13,600.00 | 11,700.00 | 13,500.00 | 8,719.22 | 12,445,467 |
| 2022-10-28 | 10,700.00 | 12,900.00 | 10,700.00 | 12,700.00 | 8,202.53 | 13,642,916 |
| 2022-10-27 | 9,800.00 | 11,800.00 | 9,800.00 | 11,800.00 | 7,621.24 | 8,258,707 |
| 2022-10-26 | 12,000.00 | 12,800.00 | 10,800.00 | 10,800.00 | 6,975.38 | 14,380,684 |
| 2022-10-25 | 13,300.00 | 14,000.00 | 12,000.00 | 12,000.00 | 7,750.42 | 13,902,692 |
| 2022-10-24 | 14,700.00 | 15,200.00 | 13,300.00 | 13,300.00 | 8,590.05 | 6,681,034 |
| 2022-10-21 | 16,300.00 | 16,400.00 | 14,700.00 | 14,700.00 | 9,494.26 | 8,949,774 |
| 2022-10-20 | 16,700.00 | 16,900.00 | 16,000.00 | 16,300.00 | 10,527.65 | 3,659,498 |
| 2022-10-19 | 17,100.00 | 17,400.00 | 16,700.00 | 16,700.00 | 10,786.00 | 4,457,007 |
| 2022-10-18 | 14,000.00 | 17,000.00 | 14,000.00 | 17,000.00 | 10,979.76 | 9,848,993 |
| 2022-10-17 | 16,200.00 | 16,200.00 | 15,100.00 | 15,500.00 | 10,010.96 | 4,115,685 |
| 2022-10-14 | 15,800.00 | 16,500.00 | 15,800.00 | 16,100.00 | 10,398.48 | 5,692,111 |
| 2022-10-13 | 15,500.00 | 16,000.00 | 15,200.00 | 15,600.00 | 10,075.54 | 4,728,990 |
| 2022-10-12 | 14,100.00 | 16,100.00 | 14,000.00 | 15,000.00 | 9,688.02 | 7,189,549 |
| 2022-10-11 | 16,700.00 | 16,800.00 | 15,000.00 | 15,000.00 | 9,688.02 | 6,977,974 |
| 2022-10-10 | 16,500.00 | 17,400.00 | 15,000.00 | 16,600.00 | 10,721.41 | 6,126,623 |
| 2022-10-07 | 17,900.00 | 18,100.00 | 16,300.00 | 16,500.00 | 10,656.82 | 7,812,319 |
| 2022-10-06 | 19,500.00 | 20,200.00 | 18,000.00 | 18,000.00 | 11,625.63 | 5,328,564 |
| 2022-10-05 | 16,100.00 | 19,500.00 | 16,100.00 | 19,500.00 | 12,594.43 | 6,435,389 |
| 2022-10-04 | 20,000.00 | 20,200.00 | 17,800.00 | 17,800.00 | 11,496.45 | 8,819,921 |
| 2022-10-03 | 21,700.00 | 21,900.00 | 19,600.00 | 19,600.00 | 12,659.02 | 5,858,787 |
| 2022-09-30 | 22,900.00 | 22,900.00 | 20,700.00 | 21,700.00 | 14,015.34 | 8,424,075 |
| 2022-09-29 | 23,200.00 | 24,200.00 | 22,900.00 | 22,900.00 | 14,790.38 | 4,275,747 |
| 2022-09-28 | 23,000.00 | 24,100.00 | 21,700.00 | 23,200.00 | 14,984.14 | 4,834,965 |
| 2022-09-27 | 23,900.00 | 24,500.00 | 23,300.00 | 23,400.00 | 15,113.31 | 3,321,119 |
| 2022-09-26 | 25,900.00 | 26,000.00 | 23,800.00 | 23,900.00 | 15,436.25 | 8,044,568 |
| 2022-09-23 | 27,000.00 | 27,200.00 | 26,000.00 | 26,400.00 | 17,050.92 | 3,950,670 |
| 2022-09-22 | 25,800.00 | 27,300.00 | 25,800.00 | 27,000.00 | 17,438.44 | 3,760,735 |
| 2022-09-21 | 26,700.00 | 27,000.00 | 26,200.00 | 26,500.00 | 17,115.51 | 2,597,612 |
| 2022-09-20 | 26,000.00 | 26,700.00 | 25,300.00 | 26,700.00 | 17,244.68 | 4,902,513 |
| 2022-09-19 | 26,700.00 | 27,900.00 | 25,300.00 | 25,800.00 | 16,663.40 | 7,535,617 |
| 2022-09-16 | 29,200.00 | 29,200.00 | 26,700.00 | 26,700.00 | 17,244.68 | 8,997,977 |
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.