CEO Group JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-12 | 12,800.00 | 13,000.00 | 12,700.00 | 12,900.00 | 11,700.68 | 4,329,037 |
| 2025-05-09 | 12,900.00 | 13,200.00 | 12,600.00 | 12,800.00 | 11,609.98 | 9,836,902 |
| 2025-05-08 | 12,900.00 | 13,100.00 | 12,700.00 | 12,800.00 | 11,609.98 | 4,927,048 |
| 2025-05-07 | 12,700.00 | 13,200.00 | 12,600.00 | 12,900.00 | 11,700.68 | 9,032,054 |
| 2025-05-06 | 12,400.00 | 13,100.00 | 11,400.00 | 12,700.00 | 11,519.28 | 10,943,836 |
| 2025-05-05 | 12,300.00 | 12,600.00 | 12,300.00 | 12,500.00 | 11,337.87 | 3,390,659 |
| 2025-04-29 | 12,400.00 | 12,500.00 | 12,200.00 | 12,300.00 | 11,156.46 | 3,460,592 |
| 2025-04-28 | 12,200.00 | 12,500.00 | 12,200.00 | 12,400.00 | 11,247.17 | 3,224,037 |
| 2025-04-25 | 12,600.00 | 12,700.00 | 12,300.00 | 12,300.00 | 11,156.46 | 5,343,365 |
| 2025-04-24 | 12,500.00 | 12,800.00 | 12,300.00 | 12,500.00 | 11,337.87 | 6,185,711 |
| 2025-04-23 | 12,200.00 | 12,900.00 | 12,200.00 | 12,400.00 | 11,247.17 | 7,862,436 |
| 2025-04-22 | 11,700.00 | 12,500.00 | 11,300.00 | 12,200.00 | 11,065.76 | 17,071,758 |
| 2025-04-21 | 12,600.00 | 12,900.00 | 12,400.00 | 12,500.00 | 11,337.87 | 7,416,643 |
| 2025-04-18 | 12,700.00 | 13,000.00 | 12,600.00 | 12,700.00 | 11,519.28 | 10,779,249 |
| 2025-04-17 | 12,200.00 | 12,800.00 | 11,800.00 | 12,700.00 | 11,519.28 | 13,516,406 |
| 2025-04-16 | 12,100.00 | 12,500.00 | 12,000.00 | 12,300.00 | 11,156.46 | 5,415,130 |
| 2025-04-15 | 12,500.00 | 12,600.00 | 12,100.00 | 12,200.00 | 11,065.76 | 7,299,279 |
| 2025-04-14 | 12,400.00 | 12,600.00 | 11,400.00 | 12,600.00 | 11,428.57 | 6,872,168 |
| 2025-04-11 | 12,300.00 | 12,400.00 | 11,600.00 | 12,400.00 | 11,247.17 | 18,962,602 |
| 2025-04-10 | 11,300.00 | 11,300.00 | 11,300.00 | 11,300.00 | 10,249.43 | 305,732 |
| 2025-04-09 | 10,300.00 | 11,400.00 | 10,300.00 | 10,300.00 | 9,342.40 | 17,028,077 |
| 2025-04-08 | 11,600.00 | 12,600.00 | 11,400.00 | 11,400.00 | 10,340.14 | 10,867,110 |
| 2025-04-04 | 13,000.00 | 13,000.00 | 11,700.00 | 12,600.00 | 11,428.57 | 17,748,583 |
| 2025-04-03 | 13,600.00 | 14,200.00 | 13,000.00 | 13,000.00 | 11,791.38 | 17,130,742 |
| 2025-04-02 | 14,400.00 | 14,700.00 | 14,400.00 | 14,400.00 | 13,061.23 | 3,557,054 |
| 2025-04-01 | 14,100.00 | 14,400.00 | 14,000.00 | 14,400.00 | 13,061.23 | 2,604,064 |
| 2025-03-31 | 14,200.00 | 14,500.00 | 14,000.00 | 14,200.00 | 12,879.82 | 6,332,038 |
| 2025-03-28 | 14,500.00 | 14,800.00 | 14,200.00 | 14,300.00 | 12,970.52 | 5,806,526 |
| 2025-03-27 | 14,400.00 | 14,800.00 | 14,400.00 | 14,600.00 | 13,242.63 | 5,576,355 |
| 2025-03-26 | 14,600.00 | 15,100.00 | 14,600.00 | 14,700.00 | 13,333.34 | 4,146,829 |
| 2025-03-25 | 14,800.00 | 15,200.00 | 14,800.00 | 15,000.00 | 13,605.44 | 5,166,292 |
| 2025-03-24 | 14,900.00 | 15,100.00 | 14,600.00 | 14,900.00 | 13,514.74 | 6,079,405 |
| 2025-03-21 | 14,000.00 | 15,300.00 | 14,000.00 | 15,000.00 | 13,605.44 | 3,252,982 |
| 2025-03-20 | 15,200.00 | 15,300.00 | 14,800.00 | 15,200.00 | 13,786.85 | 5,932,505 |
| 2025-03-19 | 14,900.00 | 15,300.00 | 13,800.00 | 15,100.00 | 13,696.15 | 6,158,939 |
| 2025-03-18 | 15,300.00 | 15,700.00 | 15,200.00 | 15,200.00 | 13,786.85 | 7,410,478 |
| 2025-03-17 | 15,100.00 | 15,600.00 | 14,900.00 | 15,600.00 | 14,149.66 | 13,578,190 |
| 2025-03-14 | 14,700.00 | 15,300.00 | 14,600.00 | 14,900.00 | 13,514.74 | 11,529,392 |
| 2025-03-13 | 14,500.00 | 15,200.00 | 14,500.00 | 14,700.00 | 13,333.34 | 7,733,412 |
| 2025-03-12 | 15,000.00 | 15,200.00 | 14,700.00 | 14,900.00 | 13,514.74 | 8,335,428 |
| 2025-03-11 | 14,700.00 | 15,000.00 | 14,600.00 | 15,000.00 | 13,605.44 | 7,899,301 |
| 2025-03-10 | 15,000.00 | 15,300.00 | 14,900.00 | 14,900.00 | 13,514.74 | 5,558,930 |
| 2025-03-07 | 13,300.00 | 15,500.00 | 13,300.00 | 15,000.00 | 13,605.44 | 16,833,497 |
| 2025-03-06 | 14,100.00 | 14,600.00 | 14,100.00 | 14,600.00 | 13,242.63 | 7,092,100 |
| 2025-03-05 | 13,300.00 | 14,800.00 | 13,300.00 | 14,300.00 | 12,970.52 | 5,367,491 |
| 2025-03-04 | 14,100.00 | 14,900.00 | 14,100.00 | 14,600.00 | 13,242.63 | 6,758,252 |
| 2025-03-03 | 14,700.00 | 14,900.00 | 14,600.00 | 14,600.00 | 13,242.63 | 6,682,139 |
| 2025-02-28 | 14,400.00 | 14,900.00 | 14,400.00 | 14,600.00 | 13,242.63 | 6,100,316 |
| 2025-02-27 | 14,500.00 | 14,900.00 | 14,200.00 | 14,800.00 | 13,424.04 | 9,130,938 |
| 2025-02-26 | 14,200.00 | 14,700.00 | 14,200.00 | 14,500.00 | 13,151.93 | 4,514,112 |
| 2025-02-25 | 13,200.00 | 15,000.00 | 13,200.00 | 14,500.00 | 13,151.93 | 8,223,269 |
| 2025-02-24 | 14,200.00 | 14,700.00 | 14,200.00 | 14,500.00 | 13,151.93 | 4,581,354 |
| 2025-02-21 | 14,000.00 | 14,700.00 | 13,900.00 | 14,500.00 | 13,151.93 | 9,252,146 |
| 2025-02-20 | 13,200.00 | 14,800.00 | 13,200.00 | 14,200.00 | 12,879.82 | 7,431,733 |
| 2025-02-19 | 13,400.00 | 14,700.00 | 13,400.00 | 14,600.00 | 13,242.63 | 16,754,867 |
| 2025-02-18 | 13,000.00 | 14,000.00 | 13,000.00 | 13,700.00 | 12,426.31 | 11,272,863 |
| 2025-02-17 | 13,000.00 | 13,800.00 | 12,800.00 | 13,300.00 | 12,063.49 | 6,346,762 |
| 2025-02-14 | 11,700.00 | 13,200.00 | 11,700.00 | 13,100.00 | 11,882.09 | 4,312,183 |
| 2025-02-13 | 11,600.00 | 13,000.00 | 11,600.00 | 12,900.00 | 11,700.68 | 2,094,359 |
| 2025-02-12 | 11,700.00 | 13,100.00 | 11,700.00 | 12,800.00 | 11,609.98 | 2,354,935 |
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.