Pro Watchlist
S&P 5007,713▲ 0.28%Nasdaq26,425▼ 0.02%Dow Jones52,496▲ 1.02%Nasdaq 10029,490▼ 0.13%VIX17.31▼ 6.13%US Dollar101.73▼ 0.25%Gold spot4,145▲ 0.30%WTI spot101.91▲ 1.04%
← CEO.VN stock page

CEO Group JSC historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2022-03-2472,899.9974,999.9971,999.9972,499.9946,825.4410,875,251
2022-03-2373,599.9974,199.9971,999.9972,899.9947,083.799,812,845
2022-03-2276,599.9976,599.9972,999.9973,199.9947,277.5512,289,343
2022-03-2170,099.9974,899.9969,999.9974,199.9947,923.4211,830,215
2022-03-1868,499.9971,899.9968,299.9969,999.9945,210.7711,576,239
2022-03-1768,999.9972,999.9968,099.9968,499.9944,241.975,993,228
2022-03-1668,999.9971,999.9968,199.9968,299.9944,112.806,670,029
2022-03-1567,099.9969,599.9967,099.9968,999.9944,564.906,176,926
2022-03-1464,399.9969,999.9962,499.9967,099.9943,337.7515,307,256
2022-03-1166,999.9966,999.9962,999.9964,399.9941,593.9111,672,382
2022-03-1065,999.9968,799.9965,999.9966,599.9943,014.824,921,173
2022-03-0964,299.9966,999.9962,099.9965,099.9942,046.029,268,272
2022-03-0869,499.9969,999.9963,399.9964,499.9941,658.5013,805,047
2022-03-0770,699.9971,899.9969,299.9969,999.9945,210.777,480,315
2022-03-0470,099.9973,999.9969,299.9970,699.9945,662.8810,211,731
2022-03-0369,999.9971,699.9968,999.9970,099.9945,275.366,527,848
2022-03-0271,799.9972,699.9969,099.9969,999.9945,210.779,254,318
2022-03-0165,799.9971,899.9965,199.9971,799.9946,373.3312,649,280
2022-02-2866,799.9967,499.9963,699.9965,699.9942,433.545,791,571
2022-02-2564,799.9967,999.9964,799.9966,299.9942,821.066,026,191
2022-02-2468,999.9970,199.9962,799.9964,799.9941,852.2620,859,350
2022-02-2363,999.9971,599.9959,999.9969,699.9945,017.018,522,374
2022-02-2273,599.9973,999.9966,299.9966,299.9942,821.0623,156,506
2022-02-2171,799.9977,599.9971,499.9973,599.9947,535.908,642,680
2022-02-1866,499.9972,999.9963,499.9971,499.9946,179.578,912,447
2022-02-1766,899.9972,899.9964,999.9966,599.9943,014.829,783,782
2022-02-1661,199.9966,899.9961,199.9966,899.9943,208.589,761,790
2022-02-1559,499.9962,299.9957,999.9960,899.9939,333.376,550,822
2022-02-1455,599.9960,499.9950,999.9958,499.9937,783.298,657,880
2022-02-1160,899.9961,999.9954,999.9955,499.9935,845.687,172,493
2022-02-1057,999.9960,799.9957,099.9960,799.9939,268.788,532,580
2022-02-0945,499.9955,299.9945,299.9955,299.9935,716.5114,198,450
2022-02-0850,799.9955,899.9950,299.9950,299.9932,487.1710,708,590
2022-02-0762,499.9965,099.9955,799.9955,799.9936,039.447,579,702
2022-01-2861,999.9963,399.9955,999.9961,999.9940,043.8310,283,529
2022-01-2768,499.9970,999.9961,699.9961,999.9940,043.838,871,170
2022-01-2666,499.9968,899.9962,999.9968,499.9944,241.979,241,931
2022-01-2554,999.9962,699.9951,799.9962,699.9940,495.9311,931,578
2022-01-2468,899.9968,899.9956,999.9956,999.9936,814.4816,332,637
2022-01-2162,699.9962,699.9962,499.9962,699.9940,495.935,505,285
2022-01-2046,799.9956,999.9946,799.9956,999.9936,814.4817,588,466
2022-01-1951,899.9952,099.9951,899.9951,899.9933,520.561,141,296
2022-01-1857,599.9963,799.9957,599.9957,599.9937,202.015,225,664
2022-01-1771,499.9975,499.9963,999.9963,999.9941,335.5611,932,220
2022-01-1466,899.9977,999.9966,899.9971,099.9945,921.2317,714,978
2022-01-1382,499.9984,999.9974,299.9974,299.9947,988.009,050,587
2022-01-1282,499.9993,999.9982,499.9982,499.9953,284.1217,295,790
2022-01-1183,299.9991,599.9980,099.9991,599.9959,161.5214,469,204
2022-01-1092,499.9999,999.9983,299.9983,299.9953,800.8215,017,542
2022-01-0787,999.9993,999.9983,999.9992,499.9959,742.8010,465,673
2022-01-0686,199.9991,399.9979,999.9986,399.9955,803.0113,818,192
2022-01-0577,999.9985,599.9977,999.9985,599.9955,286.3110,246,841
2022-01-0470,999.9977,899.9970,999.9977,899.9950,313.136,635,709
2021-12-3170,999.9972,699.9966,999.9970,899.9945,792.0510,258,035
2021-12-3070,999.9972,799.9968,299.9970,699.9945,662.888,364,845
2021-12-2974,999.9976,499.9968,499.9970,799.9945,727.4715,181,442
2021-12-2865,899.9970,099.9964,999.9970,099.9945,275.3615,254,288
2021-12-2758,999.9963,799.9957,799.9963,799.9941,206.3913,817,777
2021-12-2459,299.9961,799.9955,599.9957,999.9937,460.3514,766,935
2021-12-2365,999.9968,999.9959,299.9959,299.9938,299.9820,680,026
← NewerPage 20 of 21 · 1,246 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-dateAmount
2019-07-041,044.7760 VND

Open, high, low and close are as traded (VND). Adjusted close accounts for splits and dividends. Educational only, not financial advice.