CEO Group JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-23 | 20,600.00 | 21,300.00 | 19,200.00 | 19,400.00 | 18,476.19 | 15,355,304 |
| 2026-01-22 | 19,000.00 | 20,600.00 | 18,500.00 | 20,600.00 | 19,619.05 | 33,089,907 |
| 2026-01-21 | 18,700.00 | 19,400.00 | 18,300.00 | 18,800.00 | 17,904.76 | 13,240,174 |
| 2026-01-20 | 19,200.00 | 19,500.00 | 18,600.00 | 18,700.00 | 17,809.53 | 14,251,135 |
| 2026-01-19 | 19,100.00 | 19,700.00 | 19,000.00 | 19,200.00 | 18,285.72 | 10,331,485 |
| 2026-01-16 | 19,500.00 | 19,800.00 | 19,000.00 | 19,100.00 | 18,190.48 | 11,597,911 |
| 2026-01-15 | 19,200.00 | 20,200.00 | 18,600.00 | 19,500.00 | 18,571.43 | 18,312,167 |
| 2026-01-14 | 19,700.00 | 20,100.00 | 18,900.00 | 19,100.00 | 18,190.48 | 23,415,796 |
| 2026-01-13 | 19,800.00 | 20,500.00 | 19,200.00 | 19,600.00 | 18,666.67 | 17,948,036 |
| 2026-01-12 | 18,400.00 | 20,100.00 | 17,600.00 | 19,700.00 | 18,761.91 | 19,068,513 |
| 2026-01-09 | 20,300.00 | 20,400.00 | 18,300.00 | 18,400.00 | 17,523.81 | 39,367,221 |
| 2026-01-08 | 20,400.00 | 20,800.00 | 20,000.00 | 20,200.00 | 19,238.10 | 12,276,410 |
| 2026-01-07 | 20,000.00 | 20,600.00 | 19,800.00 | 20,100.00 | 19,142.86 | 11,159,819 |
| 2026-01-06 | 20,800.00 | 21,200.00 | 19,800.00 | 20,000.00 | 19,047.62 | 15,992,832 |
| 2026-01-05 | 21,100.00 | 21,600.00 | 20,400.00 | 20,900.00 | 19,904.76 | 11,644,447 |
| 2025-12-31 | 22,300.00 | 22,300.00 | 21,100.00 | 21,100.00 | 20,095.24 | 16,850,546 |
| 2025-12-30 | 22,600.00 | 22,800.00 | 22,100.00 | 22,100.00 | 21,047.62 | 5,437,806 |
| 2025-12-29 | 22,100.00 | 22,900.00 | 21,300.00 | 22,600.00 | 21,523.81 | 7,929,620 |
| 2025-12-26 | 22,300.00 | 22,500.00 | 21,000.00 | 22,200.00 | 21,142.86 | 17,149,418 |
| 2025-12-25 | 23,000.00 | 23,300.00 | 22,300.00 | 22,300.00 | 21,238.10 | 10,348,924 |
| 2025-12-24 | 22,600.00 | 23,300.00 | 22,500.00 | 22,800.00 | 21,714.29 | 11,294,765 |
| 2025-12-23 | 23,500.00 | 23,600.00 | 22,400.00 | 22,600.00 | 21,523.81 | 12,047,332 |
| 2025-12-22 | 22,700.00 | 23,400.00 | 22,700.00 | 23,400.00 | 22,285.72 | 10,181,532 |
| 2025-12-19 | 22,300.00 | 22,700.00 | 22,200.00 | 22,600.00 | 21,523.81 | 7,355,044 |
| 2025-12-18 | 21,500.00 | 22,600.00 | 21,400.00 | 22,300.00 | 21,238.10 | 9,801,469 |
| 2025-12-17 | 23,000.00 | 23,300.00 | 22,000.00 | 22,000.00 | 20,952.38 | 9,148,639 |
| 2025-12-16 | 21,000.00 | 22,900.00 | 20,100.00 | 22,900.00 | 21,809.53 | 18,587,435 |
| 2025-12-15 | 22,200.00 | 22,400.00 | 20,500.00 | 20,900.00 | 19,904.76 | 19,916,294 |
| 2025-12-12 | 24,300.00 | 24,500.00 | 21,900.00 | 22,100.00 | 21,047.62 | 22,413,404 |
| 2025-12-11 | 24,500.00 | 24,900.00 | 24,100.00 | 24,200.00 | 23,047.62 | 7,387,539 |
| 2025-12-10 | 24,800.00 | 24,900.00 | 24,200.00 | 24,200.00 | 23,047.62 | 6,637,098 |
| 2025-12-09 | 24,800.00 | 25,000.00 | 24,200.00 | 24,700.00 | 23,523.81 | 13,103,023 |
| 2025-12-08 | 25,500.00 | 25,700.00 | 24,700.00 | 24,800.00 | 23,619.05 | 11,691,161 |
| 2025-12-05 | 23,800.00 | 26,500.00 | 23,800.00 | 25,500.00 | 24,285.72 | 10,564,270 |
| 2025-12-04 | 26,000.00 | 26,800.00 | 25,800.00 | 26,300.00 | 25,047.62 | 15,267,083 |
| 2025-12-03 | 25,500.00 | 26,200.00 | 24,700.00 | 25,900.00 | 24,666.67 | 11,914,265 |
| 2025-12-02 | 25,000.00 | 25,400.00 | 24,200.00 | 25,400.00 | 24,190.48 | 14,099,200 |
| 2025-12-01 | 25,700.00 | 26,000.00 | 25,000.00 | 25,000.00 | 23,809.53 | 7,751,744 |
| 2025-11-28 | 25,600.00 | 26,200.00 | 25,000.00 | 25,700.00 | 24,476.19 | 14,823,679 |
| 2025-11-27 | 26,000.00 | 26,200.00 | 25,200.00 | 25,700.00 | 24,476.19 | 8,464,574 |
| 2025-11-26 | 24,800.00 | 26,300.00 | 24,700.00 | 25,700.00 | 24,476.19 | 13,749,571 |
| 2025-11-25 | 25,700.00 | 26,100.00 | 23,300.00 | 24,700.00 | 23,523.81 | 18,166,090 |
| 2025-11-24 | 26,100.00 | 26,300.00 | 25,500.00 | 25,600.00 | 24,380.95 | 7,295,591 |
| 2025-11-21 | 25,100.00 | 26,000.00 | 24,700.00 | 26,000.00 | 24,761.91 | 16,761,464 |
| 2025-11-20 | 25,400.00 | 25,500.00 | 24,600.00 | 25,000.00 | 23,809.53 | 10,384,815 |
| 2025-11-19 | 26,000.00 | 26,200.00 | 24,800.00 | 25,300.00 | 24,095.24 | 15,869,006 |
| 2025-11-18 | 26,500.00 | 26,600.00 | 25,700.00 | 26,000.00 | 24,761.91 | 12,980,876 |
| 2025-11-17 | 25,800.00 | 27,100.00 | 25,800.00 | 26,500.00 | 25,238.10 | 15,522,075 |
| 2025-11-14 | 25,000.00 | 26,500.00 | 25,000.00 | 25,800.00 | 24,571.43 | 12,690,121 |
| 2025-11-13 | 25,800.00 | 26,000.00 | 24,800.00 | 25,400.00 | 24,190.48 | 13,329,644 |
| 2025-11-12 | 24,500.00 | 26,400.00 | 24,500.00 | 25,800.00 | 24,571.43 | 20,143,388 |
| 2025-11-11 | 23,600.00 | 24,500.00 | 23,400.00 | 24,500.00 | 23,333.33 | 13,587,482 |
| 2025-11-10 | 23,800.00 | 24,600.00 | 23,100.00 | 23,500.00 | 22,380.95 | 15,010,841 |
| 2025-11-07 | 24,000.00 | 24,900.00 | 23,500.00 | 23,800.00 | 22,666.67 | 15,665,684 |
| 2025-11-06 | 24,500.00 | 25,300.00 | 23,700.00 | 24,500.00 | 23,333.33 | 19,036,257 |
| 2025-11-05 | 25,300.00 | 25,900.00 | 24,100.00 | 24,500.00 | 23,333.33 | 12,857,795 |
| 2025-11-04 | 22,900.00 | 25,100.00 | 21,900.00 | 25,100.00 | 23,904.76 | 27,393,909 |
| 2025-11-03 | 25,700.00 | 26,000.00 | 22,900.00 | 22,900.00 | 21,809.53 | 42,610,761 |
| 2025-10-31 | 27,500.00 | 27,600.00 | 25,400.00 | 25,400.00 | 24,190.48 | 20,346,384 |
| 2025-10-30 | 27,100.00 | 28,400.00 | 26,900.00 | 27,300.00 | 26,000.00 | 19,539,670 |
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.