CEO Group JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-09-15 | 29,600.00 | 29,800.00 | 29,200.00 | 29,200.00 | 18,859.35 | 3,177,723 |
| 2022-09-14 | 28,000.00 | 30,000.00 | 28,000.00 | 29,400.00 | 18,988.52 | 6,601,810 |
| 2022-09-13 | 29,700.00 | 29,700.00 | 28,600.00 | 29,400.00 | 18,988.52 | 3,814,895 |
| 2022-09-12 | 30,000.00 | 30,600.00 | 29,500.00 | 29,500.00 | 19,053.11 | 2,988,944 |
| 2022-09-09 | 30,000.00 | 30,100.00 | 27,800.00 | 30,000.00 | 19,376.04 | 8,122,071 |
| 2022-09-08 | 30,000.00 | 30,700.00 | 29,500.00 | 29,700.00 | 19,182.28 | 6,572,219 |
| 2022-09-07 | 32,000.00 | 32,200.00 | 30,000.00 | 30,000.00 | 19,376.04 | 6,453,932 |
| 2022-09-06 | 31,300.00 | 32,500.00 | 31,000.00 | 32,000.00 | 20,667.78 | 5,500,344 |
| 2022-09-05 | 31,600.00 | 31,900.00 | 31,300.00 | 31,300.00 | 20,215.67 | 3,230,028 |
| 2022-08-31 | 31,200.00 | 31,900.00 | 30,800.00 | 31,600.00 | 20,409.43 | 4,333,542 |
| 2022-08-30 | 32,000.00 | 32,700.00 | 31,200.00 | 31,300.00 | 20,215.67 | 5,688,477 |
| 2022-08-29 | 32,000.00 | 32,700.00 | 30,500.00 | 32,000.00 | 20,667.78 | 9,719,408 |
| 2022-08-26 | 33,400.00 | 34,200.00 | 32,400.00 | 33,000.00 | 21,313.65 | 7,295,800 |
| 2022-08-25 | 33,300.00 | 34,000.00 | 33,100.00 | 33,400.00 | 21,572.00 | 5,107,313 |
| 2022-08-24 | 34,000.00 | 34,200.00 | 33,000.00 | 33,300.00 | 21,507.41 | 4,873,041 |
| 2022-08-23 | 31,900.00 | 33,800.00 | 31,000.00 | 33,800.00 | 21,830.34 | 7,189,794 |
| 2022-08-22 | 34,300.00 | 34,300.00 | 31,800.00 | 32,000.00 | 20,667.78 | 14,610,251 |
| 2022-08-19 | 34,600.00 | 35,100.00 | 34,100.00 | 34,300.00 | 22,153.28 | 6,088,510 |
| 2022-08-18 | 35,000.00 | 35,200.00 | 34,200.00 | 34,600.00 | 22,347.04 | 6,606,195 |
| 2022-08-17 | 35,200.00 | 36,400.00 | 34,900.00 | 35,000.00 | 22,605.39 | 11,922,186 |
| 2022-08-16 | 34,500.00 | 35,300.00 | 34,500.00 | 35,100.00 | 22,669.97 | 6,873,555 |
| 2022-08-15 | 35,200.00 | 35,700.00 | 34,800.00 | 34,900.00 | 22,540.80 | 6,567,255 |
| 2022-08-12 | 34,500.00 | 35,300.00 | 34,000.00 | 35,100.00 | 22,669.97 | 7,607,279 |
| 2022-08-11 | 36,500.00 | 37,300.00 | 34,100.00 | 34,500.00 | 22,282.45 | 16,073,234 |
| 2022-08-10 | 34,800.00 | 37,000.00 | 34,400.00 | 36,300.00 | 23,445.01 | 15,232,163 |
| 2022-08-09 | 34,400.00 | 35,400.00 | 34,100.00 | 34,800.00 | 22,476.21 | 8,332,413 |
| 2022-08-08 | 34,300.00 | 35,500.00 | 34,000.00 | 34,400.00 | 22,217.86 | 8,997,504 |
| 2022-08-05 | 32,800.00 | 35,000.00 | 32,500.00 | 34,300.00 | 22,153.28 | 11,548,125 |
| 2022-08-04 | 33,400.00 | 34,300.00 | 32,500.00 | 32,800.00 | 21,184.48 | 11,243,180 |
| 2022-08-03 | 32,800.00 | 33,500.00 | 32,500.00 | 33,300.00 | 21,507.41 | 8,688,182 |
| 2022-08-02 | 32,900.00 | 34,400.00 | 32,900.00 | 33,400.00 | 21,572.00 | 14,259,777 |
| 2022-08-01 | 31,000.00 | 32,900.00 | 31,000.00 | 32,800.00 | 21,184.48 | 11,049,473 |
| 2022-07-29 | 32,000.00 | 32,500.00 | 31,300.00 | 31,400.00 | 20,280.26 | 6,781,683 |
| 2022-07-28 | 30,900.00 | 33,300.00 | 30,900.00 | 31,800.00 | 20,538.61 | 15,584,512 |
| 2022-07-27 | 29,800.00 | 30,700.00 | 29,500.00 | 30,600.00 | 19,763.57 | 6,114,418 |
| 2022-07-26 | 30,700.00 | 31,300.00 | 29,900.00 | 30,000.00 | 19,376.04 | 6,839,552 |
| 2022-07-25 | 30,700.00 | 31,500.00 | 29,500.00 | 30,600.00 | 19,763.57 | 8,854,947 |
| 2022-07-22 | 32,000.00 | 32,000.00 | 30,600.00 | 30,700.00 | 19,828.15 | 7,642,462 |
| 2022-07-21 | 32,400.00 | 33,000.00 | 31,500.00 | 31,700.00 | 20,474.02 | 9,325,498 |
| 2022-07-20 | 30,500.00 | 32,900.00 | 30,500.00 | 32,500.00 | 20,990.72 | 15,770,061 |
| 2022-07-19 | 29,500.00 | 31,000.00 | 28,800.00 | 30,000.00 | 19,376.04 | 7,233,744 |
| 2022-07-18 | 30,700.00 | 31,200.00 | 29,100.00 | 29,500.00 | 19,053.11 | 10,451,478 |
| 2022-07-15 | 29,500.00 | 31,300.00 | 29,000.00 | 30,400.00 | 19,634.39 | 15,173,493 |
| 2022-07-14 | 28,800.00 | 29,800.00 | 28,000.00 | 29,300.00 | 18,923.94 | 6,770,780 |
| 2022-07-13 | 29,100.00 | 30,700.00 | 28,500.00 | 28,800.00 | 18,601.00 | 9,094,714 |
| 2022-07-12 | 28,900.00 | 30,900.00 | 28,200.00 | 30,000.00 | 19,376.04 | 10,790,001 |
| 2022-07-11 | 29,000.00 | 30,300.00 | 28,000.00 | 28,900.00 | 18,665.59 | 10,042,265 |
| 2022-07-08 | 28,000.00 | 29,300.00 | 27,000.00 | 29,200.00 | 18,859.35 | 9,886,992 |
| 2022-07-07 | 26,500.00 | 27,100.00 | 25,500.00 | 26,700.00 | 17,244.68 | 3,793,099 |
| 2022-07-06 | 26,000.00 | 28,000.00 | 25,000.00 | 26,000.00 | 16,792.57 | 7,302,562 |
| 2022-07-05 | 27,700.00 | 28,000.00 | 26,100.00 | 26,200.00 | 16,921.75 | 4,777,224 |
| 2022-07-04 | 29,000.00 | 29,200.00 | 27,200.00 | 27,700.00 | 17,890.55 | 3,690,297 |
| 2022-07-01 | 25,700.00 | 28,900.00 | 24,100.00 | 28,000.00 | 18,084.31 | 9,721,373 |
| 2022-06-30 | 29,100.00 | 29,600.00 | 26,200.00 | 26,300.00 | 16,986.33 | 6,869,038 |
| 2022-06-29 | 29,900.00 | 30,700.00 | 28,600.00 | 29,100.00 | 18,794.76 | 4,931,750 |
| 2022-06-28 | 27,400.00 | 29,900.00 | 27,200.00 | 29,900.00 | 19,311.46 | 9,882,503 |
| 2022-06-27 | 26,600.00 | 28,400.00 | 26,000.00 | 27,200.00 | 17,567.61 | 5,383,134 |
| 2022-06-24 | 28,000.00 | 29,700.00 | 26,600.00 | 26,700.00 | 17,244.68 | 7,557,846 |
| 2022-06-23 | 25,600.00 | 27,900.00 | 25,600.00 | 27,900.00 | 18,019.72 | 5,752,665 |
| 2022-06-22 | 21,600.00 | 25,400.00 | 21,600.00 | 25,400.00 | 16,405.05 | 5,387,333 |
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.