CEO Group JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-29 | 27,100.00 | 28,000.00 | 26,700.00 | 27,100.00 | 25,809.53 | 11,335,862 |
| 2025-10-28 | 27,800.00 | 27,800.00 | 25,200.00 | 27,100.00 | 25,809.53 | 44,755,492 |
| 2025-10-27 | 31,300.00 | 32,000.00 | 27,800.00 | 27,800.00 | 26,476.19 | 29,222,716 |
| 2025-10-24 | 29,600.00 | 31,500.00 | 29,000.00 | 30,800.00 | 29,333.34 | 28,835,391 |
| 2025-10-23 | 31,400.00 | 32,400.00 | 30,000.00 | 30,000.00 | 28,571.43 | 29,834,005 |
| 2025-10-22 | 28,900.00 | 31,400.00 | 28,400.00 | 31,400.00 | 29,904.76 | 39,508,765 |
| 2025-10-21 | 28,500.00 | 29,500.00 | 27,400.00 | 28,600.00 | 27,238.10 | 44,763,154 |
| 2025-10-20 | 31,900.00 | 32,900.00 | 28,800.00 | 28,800.00 | 27,428.57 | 51,193,481 |
| 2025-10-17 | 31,800.00 | 32,900.00 | 31,200.00 | 31,900.00 | 30,380.95 | 21,781,304 |
| 2025-10-16 | 31,600.00 | 32,800.00 | 30,600.00 | 31,800.00 | 30,285.72 | 22,785,207 |
| 2025-10-15 | 30,400.00 | 31,800.00 | 29,700.00 | 31,700.00 | 30,190.48 | 23,463,184 |
| 2025-10-14 | 30,000.00 | 31,300.00 | 29,000.00 | 30,400.00 | 28,952.38 | 29,570,865 |
| 2025-10-13 | 25,900.00 | 29,000.00 | 25,500.00 | 29,000.00 | 27,619.05 | 56,132,082 |
| 2025-10-10 | 25,900.00 | 26,900.00 | 25,900.00 | 26,400.00 | 25,142.86 | 23,333,287 |
| 2025-10-09 | 24,600.00 | 25,900.00 | 24,600.00 | 25,900.00 | 24,666.67 | 15,967,947 |
| 2025-10-08 | 24,500.00 | 25,400.00 | 23,800.00 | 24,900.00 | 23,714.29 | 17,062,446 |
| 2025-10-07 | 25,400.00 | 25,600.00 | 24,400.00 | 24,400.00 | 23,238.10 | 14,527,043 |
| 2025-10-06 | 23,500.00 | 25,500.00 | 23,400.00 | 25,400.00 | 24,190.48 | 12,678,592 |
| 2025-10-03 | 24,600.00 | 24,600.00 | 23,500.00 | 23,500.00 | 22,380.95 | 26,229,995 |
| 2025-10-02 | 25,700.00 | 25,900.00 | 24,600.00 | 24,600.00 | 23,428.57 | 12,370,007 |
| 2025-10-01 | 25,800.00 | 25,900.00 | 25,200.00 | 25,700.00 | 24,476.19 | 10,566,706 |
| 2025-09-30 | 26,200.00 | 26,400.00 | 24,500.00 | 25,500.00 | 24,285.72 | 29,932,789 |
| 2025-09-29 | 26,900.00 | 27,300.00 | 26,000.00 | 26,200.00 | 24,952.38 | 19,410,383 |
| 2025-09-26 | 26,700.00 | 27,600.00 | 26,400.00 | 26,800.00 | 25,523.81 | 29,340,536 |
| 2025-09-25 | 27,500.00 | 27,800.00 | 26,700.00 | 26,700.00 | 25,428.57 | 23,803,656 |
| 2025-09-24 | 24,900.00 | 27,000.00 | 24,700.00 | 27,000.00 | 25,714.29 | 36,752,820 |
| 2025-09-23 | 25,500.00 | 25,700.00 | 24,700.00 | 24,900.00 | 23,714.29 | 10,959,836 |
| 2025-09-22 | 24,600.00 | 25,800.00 | 24,500.00 | 25,300.00 | 24,095.24 | 31,174,403 |
| 2025-09-19 | 23,700.00 | 25,000.00 | 23,700.00 | 24,500.00 | 23,333.33 | 17,259,404 |
| 2025-09-18 | 23,700.00 | 24,200.00 | 23,300.00 | 23,700.00 | 22,571.43 | 9,347,181 |
| 2025-09-17 | 24,100.00 | 24,500.00 | 23,600.00 | 23,600.00 | 22,476.19 | 8,830,678 |
| 2025-09-16 | 24,900.00 | 25,300.00 | 24,100.00 | 24,100.00 | 22,952.38 | 15,737,504 |
| 2025-09-15 | 24,100.00 | 24,700.00 | 24,100.00 | 24,600.00 | 23,428.57 | 11,827,934 |
| 2025-09-12 | 24,000.00 | 25,000.00 | 23,800.00 | 24,100.00 | 22,952.38 | 13,001,488 |
| 2025-09-11 | 23,700.00 | 24,000.00 | 22,400.00 | 23,800.00 | 22,666.67 | 19,358,115 |
| 2025-09-10 | 24,100.00 | 24,400.00 | 23,600.00 | 23,700.00 | 22,571.43 | 12,924,134 |
| 2025-09-09 | 23,700.00 | 24,200.00 | 23,400.00 | 24,100.00 | 22,952.38 | 14,947,274 |
| 2025-09-08 | 25,800.00 | 26,000.00 | 23,700.00 | 23,700.00 | 22,571.43 | 30,308,857 |
| 2025-09-05 | 26,000.00 | 27,400.00 | 25,800.00 | 25,800.00 | 24,571.43 | 32,300,801 |
| 2025-09-04 | 26,500.00 | 27,100.00 | 25,800.00 | 25,900.00 | 24,666.67 | 18,421,031 |
| 2025-09-03 | 24,600.00 | 26,400.00 | 24,500.00 | 26,200.00 | 24,952.38 | 26,031,766 |
| 2025-08-29 | 24,600.00 | 25,400.00 | 24,400.00 | 24,600.00 | 23,428.57 | 16,690,001 |
| 2025-08-28 | 24,600.00 | 24,700.00 | 23,900.00 | 24,400.00 | 23,238.10 | 11,426,530 |
| 2025-08-27 | 25,000.00 | 25,900.00 | 24,600.00 | 24,600.00 | 23,428.57 | 21,999,420 |
| 2025-08-26 | 23,400.00 | 24,900.00 | 23,300.00 | 24,800.00 | 23,619.05 | 17,574,395 |
| 2025-08-25 | 22,500.00 | 24,300.00 | 22,500.00 | 23,400.00 | 22,285.72 | 19,492,135 |
| 2025-08-22 | 24,800.00 | 24,900.00 | 22,700.00 | 23,500.00 | 22,380.95 | 44,115,411 |
| 2025-08-21 | 26,200.00 | 26,200.00 | 24,600.00 | 24,800.00 | 23,619.05 | 25,967,265 |
| 2025-08-20 | 27,000.00 | 27,400.00 | 24,500.00 | 25,900.00 | 24,666.67 | 33,125,619 |
| 2025-08-19 | 26,600.00 | 28,800.00 | 26,200.00 | 27,000.00 | 25,714.29 | 33,918,494 |
| 2025-08-18 | 26,300.00 | 27,100.00 | 25,500.00 | 26,600.00 | 25,333.34 | 30,568,964 |
| 2025-08-15 | 27,600.00 | 27,900.00 | 26,000.00 | 26,300.00 | 25,047.62 | 28,557,164 |
| 2025-08-14 | 26,000.00 | 28,100.00 | 25,800.00 | 27,600.00 | 26,285.72 | 36,498,510 |
| 2025-08-13 | 26,400.00 | 27,200.00 | 25,300.00 | 26,000.00 | 24,761.91 | 28,319,044 |
| 2025-08-12 | 26,100.00 | 27,000.00 | 24,800.00 | 26,000.00 | 24,761.91 | 31,014,605 |
| 2025-08-11 | 25,900.00 | 27,500.00 | 25,700.00 | 26,100.00 | 24,857.14 | 25,290,782 |
| 2025-08-08 | 23,800.00 | 26,100.00 | 23,600.00 | 25,600.00 | 24,380.95 | 48,774,059 |
| 2025-08-07 | 23,000.00 | 24,100.00 | 23,000.00 | 23,800.00 | 22,666.67 | 19,749,072 |
| 2025-08-06 | 23,800.00 | 24,100.00 | 23,400.00 | 23,700.00 | 21,496.60 | 19,170,565 |
| 2025-08-05 | 23,700.00 | 25,500.00 | 22,000.00 | 23,800.00 | 21,587.30 | 53,233,710 |
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.