CEO Group JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-12-22 | 61,999.99 | 67,699.99 | 61,899.99 | 65,799.99 | 42,498.12 | 17,570,149 |
| 2021-12-21 | 58,199.99 | 61,599.99 | 54,399.99 | 61,599.99 | 39,785.48 | 14,508,340 |
| 2021-12-20 | 52,999.99 | 56,499.99 | 49,699.99 | 55,999.99 | 36,168.62 | 11,879,166 |
| 2021-12-17 | 51,999.99 | 54,099.99 | 50,199.99 | 52,999.99 | 34,231.01 | 13,192,177 |
| 2021-12-16 | 46,499.99 | 49,799.99 | 45,999.99 | 49,699.99 | 32,099.65 | 15,531,421 |
| 2021-12-15 | 41,199.99 | 45,299.99 | 41,199.99 | 45,299.99 | 29,257.83 | 12,090,119 |
| 2021-12-14 | 42,899.99 | 43,099.99 | 40,700.00 | 41,199.99 | 26,609.77 | 5,691,498 |
| 2021-12-13 | 38,500.00 | 41,799.99 | 36,800.00 | 40,999.99 | 26,480.59 | 7,255,188 |
| 2021-12-10 | 39,300.00 | 40,900.00 | 38,000.00 | 38,100.00 | 24,607.58 | 5,485,647 |
| 2021-12-09 | 40,000.00 | 40,999.99 | 38,800.00 | 39,300.00 | 25,382.62 | 3,644,586 |
| 2021-12-08 | 41,999.99 | 43,099.99 | 39,900.00 | 39,900.00 | 25,770.14 | 4,442,280 |
| 2021-12-07 | 38,100.00 | 42,599.99 | 36,600.00 | 41,899.99 | 27,061.88 | 9,446,843 |
| 2021-12-06 | 43,499.99 | 43,499.99 | 39,200.00 | 39,200.00 | 25,318.03 | 8,813,564 |
| 2021-12-03 | 45,999.99 | 46,399.99 | 41,499.99 | 43,499.99 | 28,095.26 | 11,677,018 |
| 2021-12-02 | 38,400.00 | 42,199.99 | 38,400.00 | 42,199.99 | 27,255.64 | 7,623,667 |
| 2021-12-01 | 36,500.00 | 41,999.99 | 36,500.00 | 38,400.00 | 24,801.34 | 10,223,727 |
| 2021-11-30 | 44,999.99 | 48,499.99 | 40,500.00 | 40,500.00 | 26,157.66 | 15,955,671 |
| 2021-11-29 | 44,999.99 | 46,599.99 | 40,599.99 | 44,999.99 | 29,064.07 | 16,663,293 |
| 2021-11-26 | 42,499.99 | 42,499.99 | 40,000.00 | 42,499.99 | 27,449.40 | 8,844,273 |
| 2021-11-25 | 38,700.00 | 38,700.00 | 36,300.00 | 38,700.00 | 24,995.10 | 2,603,531 |
| 2021-11-24 | 32,000.00 | 35,200.00 | 32,000.00 | 35,200.00 | 22,734.56 | 5,456,803 |
| 2021-11-23 | 29,200.00 | 32,300.00 | 27,000.00 | 32,000.00 | 20,667.78 | 8,220,797 |
| 2021-11-22 | 33,500.00 | 34,600.00 | 28,400.00 | 29,400.00 | 18,988.52 | 17,287,460 |
| 2021-11-19 | 31,600.00 | 31,600.00 | 29,000.00 | 31,500.00 | 20,344.85 | 20,439,667 |
| 2021-11-18 | 28,800.00 | 28,800.00 | 26,500.00 | 28,800.00 | 18,601.00 | 5,289,296 |
| 2021-11-17 | 26,200.00 | 26,200.00 | 23,900.00 | 26,200.00 | 16,921.75 | 11,294,564 |
| 2021-11-16 | 23,900.00 | 23,900.00 | 21,800.00 | 23,900.00 | 15,436.25 | 30,299,172 |
| 2021-11-15 | 21,800.00 | 21,800.00 | 21,800.00 | 21,800.00 | 14,079.93 | 4,711,609 |
| 2021-11-12 | 19,900.00 | 19,900.00 | 19,500.00 | 19,900.00 | 12,852.78 | 6,908,230 |
| 2021-11-11 | 18,100.00 | 18,100.00 | 17,500.00 | 18,100.00 | 11,690.21 | 20,378,045 |
| 2021-11-10 | 15,000.00 | 16,500.00 | 15,000.00 | 16,500.00 | 10,656.82 | 9,948,908 |
| 2021-11-09 | 13,800.00 | 15,000.00 | 13,800.00 | 15,000.00 | 9,688.02 | 26,356,401 |
| 2021-11-08 | 12,500.00 | 13,700.00 | 12,500.00 | 13,700.00 | 8,848.39 | 20,721,690 |
| 2021-11-05 | 12,500.00 | 12,700.00 | 12,300.00 | 12,500.00 | 8,073.35 | 5,747,910 |
| 2021-11-04 | 12,000.00 | 12,600.00 | 11,900.00 | 12,400.00 | 8,008.77 | 10,209,410 |
| 2021-11-03 | 13,100.00 | 13,800.00 | 11,800.00 | 12,000.00 | 7,750.42 | 24,538,151 |
| 2021-11-02 | 12,100.00 | 13,200.00 | 12,000.00 | 13,000.00 | 8,396.29 | 16,543,407 |
| 2021-11-01 | 12,500.00 | 12,600.00 | 12,100.00 | 12,100.00 | 7,815.00 | 11,905,221 |
| 2021-10-29 | 11,800.00 | 12,600.00 | 11,600.00 | 12,300.00 | 7,944.18 | 19,690,923 |
| 2021-10-28 | 11,600.00 | 11,900.00 | 11,600.00 | 11,800.00 | 7,621.24 | 8,515,357 |
| 2021-10-27 | 11,600.00 | 11,800.00 | 11,500.00 | 11,600.00 | 7,492.07 | 9,783,980 |
| 2021-10-26 | 11,600.00 | 11,600.00 | 11,300.00 | 11,600.00 | 7,492.07 | 5,558,037 |
| 2021-10-25 | 11,500.00 | 12,000.00 | 11,500.00 | 11,600.00 | 7,492.07 | 9,399,550 |
| 2021-10-22 | 10,800.00 | 11,600.00 | 10,700.00 | 11,500.00 | 7,427.48 | 17,937,268 |
| 2021-10-21 | 10,800.00 | 11,000.00 | 10,600.00 | 10,700.00 | 6,910.79 | 4,568,143 |
| 2021-10-20 | 11,000.00 | 11,000.00 | 10,600.00 | 10,800.00 | 6,975.38 | 7,322,806 |
← NewerPage 21 of 21 · 1,246 trading days
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.