CEO Group JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-22 | 12,000.00 | 12,400.00 | 11,200.00 | 11,900.00 | 11,900.00 | 8,055,102 |
| 2026-07-21 | 11,900.00 | 12,400.00 | 11,100.00 | 11,900.00 | 11,900.00 | 4,764,497 |
| 2026-07-20 | 13,100.00 | 13,100.00 | 11,900.00 | 11,900.00 | 11,900.00 | 8,982,000 |
| 2026-07-17 | 13,400.00 | 13,800.00 | 13,000.00 | 13,100.00 | 13,100.00 | 3,061,672 |
| 2026-07-16 | 13,800.00 | 13,900.00 | 13,100.00 | 13,700.00 | 13,700.00 | 6,632,729 |
| 2026-07-15 | 14,300.00 | 14,300.00 | 13,700.00 | 13,800.00 | 13,800.00 | 3,007,085 |
| 2026-07-14 | 13,800.00 | 14,400.00 | 13,700.00 | 14,300.00 | 14,300.00 | 4,605,766 |
| 2026-07-13 | 14,000.00 | 14,300.00 | 13,700.00 | 14,000.00 | 14,000.00 | 5,527,558 |
| 2026-07-10 | 14,000.00 | 14,400.00 | 14,000.00 | 14,000.00 | 14,000.00 | 3,160,001 |
| 2026-07-09 | 14,500.00 | 14,600.00 | 14,100.00 | 14,100.00 | 14,100.00 | 2,777,176 |
| 2026-07-08 | 14,000.00 | 14,700.00 | 13,800.00 | 14,500.00 | 14,500.00 | 6,821,138 |
| 2026-07-07 | 14,000.00 | 14,100.00 | 13,800.00 | 14,000.00 | 14,000.00 | 3,254,542 |
| 2026-07-06 | 14,400.00 | 14,600.00 | 13,700.00 | 13,900.00 | 13,900.00 | 6,296,959 |
| 2026-07-03 | 14,700.00 | 14,800.00 | 14,300.00 | 14,400.00 | 14,400.00 | 6,192,037 |
| 2026-07-02 | 14,900.00 | 15,000.00 | 14,700.00 | 14,700.00 | 14,700.00 | 3,445,970 |
| 2026-07-01 | 14,700.00 | 15,100.00 | 14,000.00 | 14,900.00 | 14,900.00 | 3,621,846 |
| 2026-06-30 | 14,900.00 | 15,000.00 | 14,700.00 | 14,700.00 | 14,700.00 | 3,113,434 |
| 2026-06-29 | 14,700.00 | 14,900.00 | 14,600.00 | 14,900.00 | 14,900.00 | 2,744,781 |
| 2026-06-26 | 14,500.00 | 14,900.00 | 14,500.00 | 14,700.00 | 14,700.00 | 2,543,673 |
| 2026-06-25 | 14,700.00 | 15,100.00 | 14,600.00 | 14,700.00 | 14,700.00 | 3,790,898 |
| 2026-06-24 | 14,900.00 | 15,100.00 | 14,700.00 | 14,800.00 | 14,800.00 | 4,251,840 |
| 2026-06-23 | 15,400.00 | 15,600.00 | 14,800.00 | 14,900.00 | 14,900.00 | 9,041,981 |
| 2026-06-22 | 15,600.00 | 15,700.00 | 15,300.00 | 15,400.00 | 15,400.00 | 4,167,888 |
| 2026-06-19 | 15,600.00 | 16,100.00 | 15,400.00 | 15,600.00 | 15,600.00 | 9,013,533 |
| 2026-06-18 | 15,700.00 | 15,900.00 | 15,500.00 | 15,600.00 | 15,600.00 | 3,858,329 |
| 2026-06-17 | 15,500.00 | 16,100.00 | 15,200.00 | 15,700.00 | 15,700.00 | 7,216,125 |
| 2026-06-16 | 15,300.00 | 15,800.00 | 14,200.00 | 15,600.00 | 15,600.00 | 6,949,252 |
| 2026-06-15 | 15,200.00 | 15,500.00 | 15,200.00 | 15,300.00 | 15,300.00 | 3,778,779 |
| 2026-06-12 | 15,200.00 | 15,400.00 | 15,000.00 | 15,100.00 | 15,100.00 | 2,842,716 |
| 2026-06-11 | 15,200.00 | 15,300.00 | 15,000.00 | 15,100.00 | 15,100.00 | 2,259,724 |
| 2026-06-10 | 14,800.00 | 15,700.00 | 14,600.00 | 15,300.00 | 15,300.00 | 6,708,797 |
| 2026-06-09 | 15,200.00 | 15,200.00 | 14,600.00 | 14,800.00 | 14,800.00 | 3,011,689 |
| 2026-06-08 | 15,500.00 | 15,800.00 | 15,000.00 | 15,300.00 | 14,571.43 | 8,834,571 |
| 2026-06-05 | 15,900.00 | 16,200.00 | 15,500.00 | 15,500.00 | 14,761.91 | 6,276,501 |
| 2026-06-04 | 16,200.00 | 16,200.00 | 15,900.00 | 15,900.00 | 15,142.86 | 4,463,007 |
| 2026-06-03 | 16,000.00 | 16,400.00 | 15,800.00 | 16,200.00 | 15,428.57 | 3,440,736 |
| 2026-06-02 | 16,600.00 | 16,700.00 | 15,800.00 | 16,000.00 | 15,238.10 | 9,707,980 |
| 2026-06-01 | 16,200.00 | 16,800.00 | 16,200.00 | 16,600.00 | 15,809.52 | 9,133,501 |
| 2026-05-29 | 16,300.00 | 16,500.00 | 16,000.00 | 16,000.00 | 15,238.10 | 6,363,267 |
| 2026-05-28 | 16,600.00 | 16,800.00 | 16,200.00 | 16,300.00 | 15,523.81 | 6,755,961 |
| 2026-05-27 | 16,800.00 | 17,100.00 | 16,600.00 | 16,600.00 | 15,809.52 | 5,449,259 |
| 2026-05-26 | 16,600.00 | 17,200.00 | 16,400.00 | 16,800.00 | 16,000.00 | 11,360,012 |
| 2026-05-25 | 16,700.00 | 17,100.00 | 16,500.00 | 16,500.00 | 15,714.29 | 5,598,510 |
| 2026-05-22 | 16,400.00 | 16,800.00 | 16,100.00 | 16,700.00 | 15,904.76 | 9,478,386 |
| 2026-05-21 | 16,700.00 | 17,000.00 | 16,300.00 | 16,400.00 | 15,619.05 | 6,515,684 |
| 2026-05-20 | 17,500.00 | 17,500.00 | 15,900.00 | 16,700.00 | 15,904.76 | 27,336,611 |
| 2026-05-19 | 18,000.00 | 18,300.00 | 17,400.00 | 17,500.00 | 16,666.67 | 13,892,224 |
| 2026-05-18 | 17,900.00 | 18,200.00 | 17,400.00 | 17,900.00 | 17,047.62 | 13,605,269 |
| 2026-05-15 | 17,300.00 | 18,100.00 | 17,300.00 | 17,700.00 | 16,857.14 | 16,567,266 |
| 2026-05-14 | 17,300.00 | 17,700.00 | 17,200.00 | 17,300.00 | 16,476.19 | 4,563,771 |
| 2026-05-13 | 17,500.00 | 17,600.00 | 17,100.00 | 17,200.00 | 16,380.95 | 6,822,471 |
| 2026-05-12 | 17,200.00 | 17,900.00 | 17,200.00 | 17,400.00 | 16,571.43 | 8,309,046 |
| 2026-05-11 | 17,000.00 | 17,700.00 | 16,900.00 | 17,300.00 | 16,476.19 | 13,649,023 |
| 2026-05-08 | 17,100.00 | 17,400.00 | 17,000.00 | 17,000.00 | 16,190.48 | 8,776,088 |
| 2026-05-07 | 17,700.00 | 17,900.00 | 17,200.00 | 17,200.00 | 16,380.95 | 10,769,209 |
| 2026-05-06 | 17,100.00 | 17,600.00 | 17,000.00 | 17,500.00 | 16,666.67 | 6,877,195 |
| 2026-05-05 | 17,700.00 | 17,900.00 | 16,900.00 | 17,100.00 | 16,285.72 | 13,848,775 |
| 2026-05-04 | 17,800.00 | 18,500.00 | 17,700.00 | 17,700.00 | 16,857.14 | 14,624,221 |
| 2026-04-29 | 17,200.00 | 18,200.00 | 17,000.00 | 17,800.00 | 16,952.38 | 21,119,059 |
| 2026-04-28 | 17,100.00 | 17,500.00 | 17,000.00 | 17,200.00 | 16,380.95 | 7,252,389 |
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.