CEO Group JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-06-21 | 23,600.00 | 25,900.00 | 23,100.00 | 23,100.00 | 14,919.55 | 8,800,569 |
| 2022-06-20 | 28,400.00 | 29,500.00 | 25,600.00 | 25,600.00 | 16,534.22 | 8,516,540 |
| 2022-06-17 | 31,500.00 | 31,500.00 | 28,400.00 | 28,400.00 | 18,342.66 | 11,013,138 |
| 2022-06-16 | 31,500.00 | 34,000.00 | 30,500.00 | 31,500.00 | 20,344.85 | 5,515,112 |
| 2022-06-15 | 34,500.00 | 35,200.00 | 31,000.00 | 31,500.00 | 20,344.85 | 6,931,066 |
| 2022-06-14 | 34,000.00 | 36,000.00 | 32,100.00 | 34,400.00 | 22,217.86 | 6,155,183 |
| 2022-06-13 | 38,100.00 | 38,100.00 | 34,300.00 | 34,300.00 | 22,153.28 | 9,324,151 |
| 2022-06-10 | 39,800.00 | 40,399.99 | 38,100.00 | 38,100.00 | 24,607.58 | 5,808,455 |
| 2022-06-09 | 41,199.99 | 41,699.99 | 40,399.99 | 40,399.99 | 26,093.07 | 3,207,247 |
| 2022-06-08 | 39,200.00 | 42,499.99 | 39,200.00 | 40,999.99 | 26,480.59 | 6,470,122 |
| 2022-06-07 | 39,800.00 | 40,000.00 | 37,000.00 | 39,100.00 | 25,253.44 | 8,502,344 |
| 2022-06-06 | 42,799.99 | 43,499.99 | 40,100.00 | 40,100.00 | 25,899.31 | 5,487,505 |
| 2022-06-03 | 39,900.00 | 43,399.99 | 39,300.00 | 42,799.99 | 27,643.16 | 8,812,679 |
| 2022-06-02 | 42,499.99 | 43,599.99 | 40,000.00 | 40,000.00 | 25,834.73 | 9,548,402 |
| 2022-06-01 | 44,199.99 | 44,199.99 | 41,499.99 | 42,499.99 | 27,449.40 | 8,773,131 |
| 2022-05-31 | 44,299.99 | 44,899.99 | 42,299.99 | 44,199.99 | 28,547.37 | 9,506,287 |
| 2022-05-30 | 43,899.99 | 45,399.99 | 43,099.99 | 44,099.99 | 28,482.79 | 5,853,288 |
| 2022-05-27 | 43,299.99 | 45,899.99 | 42,699.99 | 43,899.99 | 28,353.61 | 8,006,919 |
| 2022-05-26 | 44,299.99 | 44,999.99 | 42,899.99 | 43,299.99 | 27,966.09 | 7,084,310 |
| 2022-05-25 | 40,500.00 | 44,199.99 | 40,399.99 | 44,199.99 | 28,547.37 | 10,875,388 |
| 2022-05-24 | 36,600.00 | 40,200.00 | 35,100.00 | 40,200.00 | 25,963.90 | 8,028,636 |
| 2022-05-23 | 39,599.99 | 41,399.99 | 35,600.00 | 36,600.00 | 23,638.77 | 8,175,102 |
| 2022-05-20 | 38,000.00 | 41,499.99 | 38,000.00 | 39,500.00 | 25,511.79 | 7,164,848 |
| 2022-05-19 | 38,300.00 | 38,900.00 | 35,000.00 | 38,200.00 | 24,672.16 | 7,109,437 |
| 2022-05-18 | 37,200.00 | 40,200.00 | 37,200.00 | 38,100.00 | 24,607.58 | 7,996,905 |
| 2022-05-17 | 33,800.00 | 37,100.00 | 33,200.00 | 37,100.00 | 23,961.71 | 5,701,026 |
| 2022-05-16 | 30,000.00 | 33,800.00 | 30,000.00 | 33,800.00 | 21,830.34 | 7,234,910 |
| 2022-05-13 | 32,700.00 | 33,400.00 | 29,600.00 | 30,800.00 | 19,892.74 | 10,219,606 |
| 2022-05-12 | 36,700.00 | 37,700.00 | 32,700.00 | 32,700.00 | 21,119.89 | 9,512,620 |
| 2022-05-11 | 33,000.00 | 36,300.00 | 33,000.00 | 36,300.00 | 23,445.01 | 4,318,448 |
| 2022-05-10 | 30,000.00 | 33,000.00 | 27,500.00 | 33,000.00 | 21,313.65 | 6,859,830 |
| 2022-05-09 | 33,300.00 | 33,300.00 | 30,000.00 | 30,000.00 | 19,376.04 | 9,364,049 |
| 2022-05-06 | 36,500.00 | 36,500.00 | 33,300.00 | 33,300.00 | 21,507.41 | 5,294,365 |
| 2022-05-05 | 38,100.00 | 39,900.00 | 34,300.00 | 36,500.00 | 23,574.19 | 5,163,171 |
| 2022-05-04 | 41,199.99 | 41,599.99 | 38,000.00 | 38,000.00 | 24,542.99 | 5,186,755 |
| 2022-04-29 | 39,300.00 | 42,799.99 | 38,100.00 | 41,199.99 | 26,609.77 | 8,821,437 |
| 2022-04-28 | 42,999.99 | 42,999.99 | 39,100.00 | 39,300.00 | 25,382.62 | 6,912,299 |
| 2022-04-27 | 38,000.00 | 41,399.99 | 37,800.00 | 41,399.99 | 26,738.94 | 7,032,520 |
| 2022-04-26 | 32,000.00 | 37,700.00 | 30,900.00 | 37,700.00 | 24,349.23 | 10,764,776 |
| 2022-04-25 | 38,100.00 | 40,000.00 | 34,300.00 | 34,300.00 | 22,153.28 | 5,974,458 |
| 2022-04-22 | 38,200.00 | 42,999.99 | 38,100.00 | 38,100.00 | 24,607.58 | 9,513,612 |
| 2022-04-21 | 42,899.99 | 46,999.99 | 42,299.99 | 42,299.99 | 27,320.22 | 8,527,245 |
| 2022-04-20 | 51,499.99 | 51,799.99 | 46,999.99 | 46,999.99 | 30,355.80 | 4,287,160 |
| 2022-04-19 | 51,999.99 | 53,999.99 | 50,699.99 | 51,199.99 | 33,068.45 | 3,831,073 |
| 2022-04-18 | 52,999.99 | 56,999.99 | 47,499.99 | 51,999.99 | 33,585.14 | 6,983,308 |
| 2022-04-15 | 54,999.99 | 54,999.99 | 50,999.99 | 51,999.99 | 33,585.14 | 4,263,276 |
| 2022-04-14 | 56,999.99 | 58,399.99 | 54,999.99 | 54,999.99 | 35,522.75 | 3,587,706 |
| 2022-04-13 | 53,899.99 | 56,699.99 | 50,999.99 | 56,499.99 | 36,491.55 | 7,820,325 |
| 2022-04-12 | 59,999.99 | 60,399.99 | 53,999.99 | 53,999.99 | 34,876.88 | 5,436,162 |
| 2022-04-08 | 58,599.99 | 60,999.99 | 58,499.99 | 59,599.99 | 38,493.74 | 4,307,204 |
| 2022-04-07 | 61,899.99 | 61,999.99 | 56,799.99 | 58,699.99 | 37,912.46 | 8,459,514 |
| 2022-04-06 | 63,199.99 | 65,499.99 | 60,399.99 | 61,899.99 | 39,979.24 | 8,459,411 |
| 2022-04-05 | 64,999.99 | 66,799.99 | 63,599.99 | 64,999.99 | 41,981.43 | 4,144,450 |
| 2022-04-04 | 66,999.99 | 68,499.99 | 64,999.99 | 64,999.99 | 41,981.43 | 5,575,542 |
| 2022-04-01 | 63,999.99 | 66,999.99 | 62,299.99 | 66,899.99 | 43,208.58 | 5,863,387 |
| 2022-03-31 | 62,099.99 | 66,999.99 | 62,099.99 | 63,999.99 | 41,335.56 | 6,056,080 |
| 2022-03-30 | 68,999.99 | 70,499.99 | 63,999.99 | 65,899.99 | 42,562.71 | 10,291,212 |
| 2022-03-29 | 65,799.99 | 71,799.99 | 64,499.99 | 70,099.99 | 45,275.36 | 6,592,968 |
| 2022-03-28 | 70,999.99 | 70,999.99 | 63,899.99 | 65,999.99 | 42,627.30 | 21,683,791 |
| 2022-03-25 | 72,499.99 | 72,899.99 | 70,999.99 | 70,999.99 | 45,856.64 | 8,776,976 |
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.