CEO Group JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-24 | 16,900.00 | 17,400.00 | 16,600.00 | 17,100.00 | 16,285.72 | 7,390,540 |
| 2026-04-23 | 17,000.00 | 17,400.00 | 16,400.00 | 17,000.00 | 16,190.48 | 10,297,366 |
| 2026-04-22 | 16,900.00 | 17,300.00 | 16,900.00 | 17,000.00 | 16,190.48 | 6,942,486 |
| 2026-04-21 | 17,200.00 | 17,500.00 | 16,900.00 | 16,900.00 | 16,095.24 | 9,509,590 |
| 2026-04-20 | 16,300.00 | 17,600.00 | 16,300.00 | 17,200.00 | 16,380.95 | 6,176,015 |
| 2026-04-17 | 17,800.00 | 18,100.00 | 17,300.00 | 17,300.00 | 16,476.19 | 14,757,907 |
| 2026-04-16 | 17,300.00 | 17,700.00 | 16,800.00 | 17,600.00 | 16,761.91 | 17,706,957 |
| 2026-04-15 | 17,300.00 | 17,700.00 | 17,200.00 | 17,300.00 | 16,476.19 | 15,916,760 |
| 2026-04-14 | 17,500.00 | 17,800.00 | 16,900.00 | 17,200.00 | 16,380.95 | 16,283,178 |
| 2026-04-13 | 17,100.00 | 18,100.00 | 16,800.00 | 17,300.00 | 16,476.19 | 158,403,826 |
| 2026-04-10 | 17,400.00 | 17,900.00 | 17,100.00 | 17,100.00 | 16,285.72 | 10,557,686 |
| 2026-04-09 | 17,500.00 | 18,200.00 | 17,100.00 | 17,300.00 | 16,476.19 | 19,497,795 |
| 2026-04-08 | 16,700.00 | 17,700.00 | 16,700.00 | 17,500.00 | 16,666.67 | 19,728,752 |
| 2026-04-07 | 16,100.00 | 16,500.00 | 15,900.00 | 16,400.00 | 15,619.05 | 8,294,611 |
| 2026-04-06 | 16,500.00 | 16,900.00 | 15,700.00 | 16,000.00 | 15,238.10 | 7,639,197 |
| 2026-04-03 | 16,700.00 | 17,400.00 | 16,100.00 | 16,500.00 | 15,714.29 | 11,938,489 |
| 2026-04-02 | 16,600.00 | 16,800.00 | 16,200.00 | 16,800.00 | 16,000.00 | 10,586,278 |
| 2026-04-01 | 16,900.00 | 17,500.00 | 16,600.00 | 16,700.00 | 15,904.76 | 12,473,453 |
| 2026-03-31 | 16,700.00 | 17,100.00 | 16,400.00 | 16,700.00 | 15,904.76 | 12,842,906 |
| 2026-03-30 | 16,800.00 | 17,100.00 | 16,200.00 | 16,700.00 | 15,904.76 | 10,728,395 |
| 2026-03-27 | 16,200.00 | 17,300.00 | 16,100.00 | 16,900.00 | 16,095.24 | 21,165,845 |
| 2026-03-26 | 16,400.00 | 16,700.00 | 16,100.00 | 16,200.00 | 15,428.57 | 9,140,540 |
| 2026-03-25 | 16,200.00 | 16,700.00 | 15,400.00 | 16,400.00 | 15,619.05 | 18,524,688 |
| 2026-03-24 | 14,900.00 | 15,700.00 | 14,500.00 | 15,700.00 | 14,952.38 | 13,604,786 |
| 2026-03-23 | 15,200.00 | 15,200.00 | 14,000.00 | 14,300.00 | 13,619.05 | 14,418,967 |
| 2026-03-20 | 15,400.00 | 15,700.00 | 15,200.00 | 15,200.00 | 14,476.19 | 6,204,975 |
| 2026-03-19 | 14,800.00 | 15,900.00 | 14,600.00 | 15,400.00 | 14,666.67 | 10,432,161 |
| 2026-03-18 | 15,800.00 | 15,800.00 | 14,800.00 | 15,000.00 | 14,285.72 | 9,352,641 |
| 2026-03-17 | 16,000.00 | 16,000.00 | 15,200.00 | 15,300.00 | 14,571.43 | 7,537,524 |
| 2026-03-16 | 15,200.00 | 16,200.00 | 15,200.00 | 15,600.00 | 14,857.14 | 12,901,979 |
| 2026-03-13 | 14,200.00 | 15,900.00 | 14,200.00 | 15,200.00 | 14,476.19 | 11,480,668 |
| 2026-03-12 | 15,100.00 | 15,600.00 | 14,600.00 | 15,100.00 | 14,380.95 | 10,530,050 |
| 2026-03-11 | 14,400.00 | 15,300.00 | 13,500.00 | 15,000.00 | 14,285.72 | 11,432,399 |
| 2026-03-10 | 14,500.00 | 15,000.00 | 13,100.00 | 14,200.00 | 13,523.81 | 16,871,976 |
| 2026-03-09 | 15,500.00 | 15,600.00 | 14,500.00 | 14,500.00 | 13,809.52 | 9,961,479 |
| 2026-03-06 | 15,900.00 | 16,700.00 | 15,800.00 | 16,100.00 | 15,333.33 | 9,678,237 |
| 2026-03-05 | 16,200.00 | 16,800.00 | 15,600.00 | 16,000.00 | 15,238.10 | 9,301,846 |
| 2026-03-04 | 16,400.00 | 16,900.00 | 15,200.00 | 16,200.00 | 15,428.57 | 15,851,933 |
| 2026-03-03 | 16,500.00 | 17,100.00 | 16,000.00 | 16,500.00 | 15,714.29 | 11,020,495 |
| 2026-03-02 | 18,200.00 | 18,200.00 | 16,400.00 | 16,500.00 | 15,714.29 | 24,390,469 |
| 2026-02-27 | 18,800.00 | 18,800.00 | 18,000.00 | 18,100.00 | 17,238.10 | 16,859,051 |
| 2026-02-26 | 18,800.00 | 19,100.00 | 18,600.00 | 18,700.00 | 17,809.53 | 6,633,854 |
| 2026-02-25 | 19,300.00 | 19,500.00 | 18,800.00 | 18,800.00 | 17,904.76 | 11,357,891 |
| 2026-02-24 | 19,100.00 | 19,600.00 | 17,800.00 | 19,300.00 | 18,380.95 | 9,396,552 |
| 2026-02-23 | 19,000.00 | 19,600.00 | 18,800.00 | 19,200.00 | 18,285.72 | 6,968,477 |
| 2026-02-13 | 19,000.00 | 19,500.00 | 18,800.00 | 18,900.00 | 18,000.00 | 8,620,852 |
| 2026-02-12 | 19,400.00 | 19,500.00 | 19,000.00 | 19,000.00 | 18,095.24 | 4,327,277 |
| 2026-02-11 | 18,400.00 | 19,800.00 | 18,400.00 | 19,300.00 | 18,380.95 | 13,880,936 |
| 2026-02-10 | 18,500.00 | 18,800.00 | 18,100.00 | 18,400.00 | 17,523.81 | 6,008,687 |
| 2026-02-09 | 18,500.00 | 18,800.00 | 18,300.00 | 18,500.00 | 17,619.05 | 6,398,892 |
| 2026-02-06 | 19,300.00 | 19,400.00 | 18,300.00 | 18,300.00 | 17,428.57 | 15,525,981 |
| 2026-02-05 | 19,500.00 | 20,300.00 | 19,300.00 | 19,300.00 | 18,380.95 | 12,547,016 |
| 2026-02-04 | 19,400.00 | 19,900.00 | 19,100.00 | 19,500.00 | 18,571.43 | 11,631,521 |
| 2026-02-03 | 19,700.00 | 20,300.00 | 19,400.00 | 19,400.00 | 18,476.19 | 10,591,066 |
| 2026-02-02 | 20,000.00 | 20,500.00 | 19,200.00 | 19,700.00 | 18,761.91 | 10,931,885 |
| 2026-01-30 | 19,400.00 | 20,500.00 | 19,300.00 | 20,000.00 | 19,047.62 | 25,424,405 |
| 2026-01-29 | 19,100.00 | 19,900.00 | 18,800.00 | 19,300.00 | 18,380.95 | 8,620,631 |
| 2026-01-28 | 18,300.00 | 19,700.00 | 17,700.00 | 19,100.00 | 18,190.48 | 18,634,013 |
| 2026-01-27 | 18,300.00 | 18,700.00 | 17,300.00 | 18,300.00 | 17,428.57 | 8,098,369 |
| 2026-01-26 | 19,800.00 | 19,800.00 | 17,900.00 | 18,200.00 | 17,333.33 | 16,295,033 |
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.