CEO Group JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-04 | 23,400.00 | 23,900.00 | 22,700.00 | 23,600.00 | 21,405.90 | 21,589,979 |
| 2025-08-01 | 24,400.00 | 24,500.00 | 23,300.00 | 23,300.00 | 21,133.79 | 18,732,455 |
| 2025-07-31 | 24,000.00 | 24,300.00 | 22,400.00 | 24,100.00 | 21,859.41 | 36,228,541 |
| 2025-07-30 | 22,600.00 | 23,600.00 | 22,300.00 | 23,600.00 | 21,405.90 | 29,585,209 |
| 2025-07-29 | 27,500.00 | 27,600.00 | 22,600.00 | 22,600.00 | 20,498.87 | 63,598,122 |
| 2025-07-28 | 23,000.00 | 25,100.00 | 22,900.00 | 25,100.00 | 22,766.44 | 39,665,292 |
| 2025-07-25 | 22,200.00 | 23,200.00 | 22,100.00 | 22,900.00 | 20,770.98 | 29,830,296 |
| 2025-07-24 | 22,000.00 | 22,700.00 | 21,800.00 | 22,200.00 | 20,136.06 | 19,721,274 |
| 2025-07-23 | 22,500.00 | 23,900.00 | 21,800.00 | 22,000.00 | 19,954.65 | 29,860,314 |
| 2025-07-22 | 21,300.00 | 22,400.00 | 21,300.00 | 22,400.00 | 20,317.46 | 26,908,195 |
| 2025-07-21 | 22,900.00 | 22,900.00 | 21,700.00 | 21,900.00 | 19,863.95 | 31,287,270 |
| 2025-07-18 | 21,000.00 | 23,100.00 | 21,000.00 | 22,600.00 | 20,498.87 | 36,499,713 |
| 2025-07-17 | 19,200.00 | 21,000.00 | 19,000.00 | 21,000.00 | 19,047.62 | 55,157,779 |
| 2025-07-16 | 18,900.00 | 19,500.00 | 18,800.00 | 19,100.00 | 17,324.27 | 25,442,269 |
| 2025-07-15 | 19,400.00 | 19,800.00 | 18,900.00 | 18,900.00 | 17,142.86 | 21,718,739 |
| 2025-07-14 | 18,700.00 | 19,500.00 | 18,000.00 | 19,300.00 | 17,505.67 | 37,405,503 |
| 2025-07-11 | 19,000.00 | 19,100.00 | 18,600.00 | 18,700.00 | 16,961.45 | 20,887,874 |
| 2025-07-10 | 18,800.00 | 19,800.00 | 18,700.00 | 19,000.00 | 17,233.56 | 23,249,373 |
| 2025-07-09 | 18,800.00 | 19,400.00 | 18,600.00 | 18,800.00 | 17,052.16 | 26,933,333 |
| 2025-07-08 | 19,000.00 | 19,100.00 | 18,500.00 | 18,800.00 | 17,052.16 | 16,699,279 |
| 2025-07-07 | 18,000.00 | 19,200.00 | 17,900.00 | 18,900.00 | 17,142.86 | 34,974,384 |
| 2025-07-04 | 17,500.00 | 18,500.00 | 17,500.00 | 18,000.00 | 16,326.53 | 22,651,521 |
| 2025-07-03 | 17,700.00 | 18,200.00 | 17,400.00 | 17,500.00 | 15,873.02 | 23,724,342 |
| 2025-07-02 | 15,700.00 | 17,700.00 | 15,700.00 | 17,700.00 | 16,054.42 | 11,945,156 |
| 2025-07-01 | 16,300.00 | 18,100.00 | 16,300.00 | 17,400.00 | 15,782.32 | 22,334,022 |
| 2025-06-30 | 18,100.00 | 18,500.00 | 17,700.00 | 17,900.00 | 16,235.83 | 10,757,912 |
| 2025-06-27 | 18,000.00 | 18,500.00 | 17,800.00 | 17,900.00 | 16,235.83 | 17,449,331 |
| 2025-06-26 | 17,900.00 | 18,100.00 | 17,700.00 | 18,000.00 | 16,326.53 | 11,680,975 |
| 2025-06-25 | 18,300.00 | 18,500.00 | 17,900.00 | 17,900.00 | 16,235.83 | 16,498,359 |
| 2025-06-24 | 18,500.00 | 19,000.00 | 18,200.00 | 18,200.00 | 16,507.94 | 19,381,374 |
| 2025-06-23 | 18,000.00 | 18,500.00 | 17,500.00 | 18,500.00 | 16,780.05 | 22,888,746 |
| 2025-06-20 | 18,200.00 | 18,500.00 | 17,800.00 | 17,900.00 | 16,235.83 | 10,162,722 |
| 2025-06-19 | 17,400.00 | 18,400.00 | 17,200.00 | 18,200.00 | 16,507.94 | 30,679,627 |
| 2025-06-18 | 18,000.00 | 18,200.00 | 17,300.00 | 17,400.00 | 15,782.32 | 15,082,275 |
| 2025-06-17 | 17,700.00 | 18,400.00 | 17,700.00 | 17,800.00 | 16,145.13 | 21,985,105 |
| 2025-06-16 | 17,000.00 | 17,800.00 | 16,700.00 | 17,700.00 | 16,054.42 | 11,292,311 |
| 2025-06-13 | 18,100.00 | 18,100.00 | 16,700.00 | 17,400.00 | 15,782.32 | 46,459,219 |
| 2025-06-12 | 18,100.00 | 18,700.00 | 17,900.00 | 18,100.00 | 16,417.24 | 17,609,128 |
| 2025-06-11 | 17,600.00 | 18,300.00 | 17,200.00 | 18,000.00 | 16,326.53 | 25,624,708 |
| 2025-06-10 | 18,100.00 | 18,700.00 | 17,600.00 | 17,900.00 | 16,235.83 | 19,687,947 |
| 2025-06-09 | 18,100.00 | 18,800.00 | 17,700.00 | 18,400.00 | 16,689.34 | 22,054,739 |
| 2025-06-06 | 18,800.00 | 19,000.00 | 17,900.00 | 18,100.00 | 16,417.24 | 39,064,399 |
| 2025-06-05 | 18,600.00 | 19,500.00 | 18,500.00 | 18,800.00 | 17,052.16 | 27,700,178 |
| 2025-06-04 | 18,400.00 | 19,200.00 | 18,100.00 | 18,600.00 | 16,870.75 | 21,250,299 |
| 2025-06-03 | 18,000.00 | 19,000.00 | 17,500.00 | 18,400.00 | 16,689.34 | 30,627,744 |
| 2025-06-02 | 16,700.00 | 18,100.00 | 16,300.00 | 17,900.00 | 16,235.83 | 29,948,041 |
| 2025-05-30 | 14,900.00 | 16,800.00 | 14,500.00 | 16,500.00 | 14,965.99 | 30,836,214 |
| 2025-05-29 | 14,800.00 | 15,900.00 | 14,700.00 | 15,600.00 | 14,149.66 | 30,317,775 |
| 2025-05-28 | 14,700.00 | 15,300.00 | 14,500.00 | 14,800.00 | 13,424.04 | 17,918,191 |
| 2025-05-27 | 13,200.00 | 14,600.00 | 13,200.00 | 14,600.00 | 13,242.63 | 31,631,735 |
| 2025-05-26 | 12,600.00 | 13,400.00 | 12,400.00 | 13,300.00 | 12,063.49 | 15,049,377 |
| 2025-05-23 | 12,700.00 | 12,900.00 | 12,700.00 | 12,700.00 | 11,519.28 | 4,324,832 |
| 2025-05-22 | 12,900.00 | 13,100.00 | 12,700.00 | 12,800.00 | 11,609.98 | 8,871,051 |
| 2025-05-21 | 13,000.00 | 13,000.00 | 12,600.00 | 12,900.00 | 11,700.68 | 9,804,920 |
| 2025-05-20 | 13,000.00 | 13,200.00 | 12,800.00 | 12,900.00 | 11,700.68 | 6,914,299 |
| 2025-05-19 | 13,100.00 | 13,300.00 | 12,900.00 | 13,000.00 | 11,791.38 | 6,761,945 |
| 2025-05-16 | 13,300.00 | 13,500.00 | 13,100.00 | 13,100.00 | 11,882.09 | 7,447,608 |
| 2025-05-15 | 13,000.00 | 13,500.00 | 13,000.00 | 13,200.00 | 11,972.79 | 11,709,155 |
| 2025-05-14 | 12,900.00 | 13,100.00 | 12,700.00 | 13,000.00 | 11,791.38 | 8,567,884 |
| 2025-05-13 | 13,000.00 | 13,200.00 | 12,800.00 | 12,900.00 | 11,700.68 | 8,312,165 |
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.