CEO Group JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-11 | 12,600.00 | 13,100.00 | 12,600.00 | 12,900.00 | 11,700.68 | 3,235,976 |
| 2025-02-10 | 12,900.00 | 13,400.00 | 12,900.00 | 12,900.00 | 11,700.68 | 5,379,650 |
| 2025-02-07 | 13,200.00 | 13,700.00 | 13,200.00 | 13,300.00 | 12,063.49 | 6,770,882 |
| 2025-02-06 | 12,300.00 | 13,700.00 | 12,300.00 | 13,300.00 | 12,063.49 | 3,119,993 |
| 2025-02-05 | 12,100.00 | 13,900.00 | 12,100.00 | 13,600.00 | 12,335.60 | 11,904,066 |
| 2025-02-04 | 11,300.00 | 13,000.00 | 11,300.00 | 13,000.00 | 11,791.38 | 4,459,581 |
| 2025-02-03 | 12,300.00 | 12,600.00 | 12,300.00 | 12,500.00 | 11,337.87 | 2,665,369 |
| 2025-01-24 | 12,200.00 | 12,700.00 | 11,200.00 | 12,400.00 | 11,247.17 | 3,154,669 |
| 2025-01-23 | 11,300.00 | 12,500.00 | 11,300.00 | 12,400.00 | 11,247.17 | 1,696,447 |
| 2025-01-22 | 12,200.00 | 12,600.00 | 12,000.00 | 12,200.00 | 11,065.76 | 2,417,532 |
| 2025-01-21 | 12,100.00 | 12,600.00 | 11,400.00 | 12,400.00 | 11,247.17 | 2,751,436 |
| 2025-01-20 | 12,200.00 | 12,800.00 | 11,700.00 | 12,300.00 | 11,156.46 | 2,012,075 |
| 2025-01-17 | 12,100.00 | 13,000.00 | 12,000.00 | 12,600.00 | 11,428.57 | 6,055,934 |
| 2025-01-16 | 11,100.00 | 12,400.00 | 11,100.00 | 12,100.00 | 10,975.06 | 2,507,476 |
| 2025-01-15 | 10,500.00 | 12,100.00 | 10,500.00 | 12,000.00 | 10,884.36 | 4,229,333 |
| 2025-01-14 | 11,400.00 | 12,000.00 | 11,300.00 | 11,600.00 | 10,521.54 | 2,899,515 |
| 2025-01-13 | 11,500.00 | 11,900.00 | 11,300.00 | 11,800.00 | 10,702.95 | 4,194,223 |
| 2025-01-10 | 11,800.00 | 12,200.00 | 11,600.00 | 11,800.00 | 10,702.95 | 3,263,056 |
| 2025-01-09 | 12,200.00 | 12,300.00 | 12,000.00 | 12,100.00 | 10,975.06 | 1,540,372 |
| 2025-01-08 | 11,500.00 | 12,400.00 | 11,100.00 | 12,200.00 | 11,065.76 | 4,610,358 |
| 2025-01-07 | 12,100.00 | 12,600.00 | 11,800.00 | 12,000.00 | 10,884.36 | 5,651,803 |
| 2025-01-06 | 12,100.00 | 13,100.00 | 12,100.00 | 12,500.00 | 11,337.87 | 4,281,971 |
| 2025-01-03 | 12,900.00 | 13,400.00 | 12,000.00 | 13,000.00 | 11,791.38 | 2,556,772 |
| 2025-01-02 | 12,900.00 | 13,400.00 | 12,900.00 | 13,300.00 | 12,063.49 | 1,274,197 |
| 2024-12-31 | 13,400.00 | 13,500.00 | 13,200.00 | 13,200.00 | 11,972.79 | 2,450,502 |
| 2024-12-30 | 13,100.00 | 13,600.00 | 13,100.00 | 13,400.00 | 12,154.20 | 2,239,329 |
| 2024-12-27 | 13,600.00 | 13,700.00 | 13,400.00 | 13,500.00 | 12,244.90 | 2,332,454 |
| 2024-12-26 | 13,500.00 | 13,800.00 | 13,500.00 | 13,600.00 | 12,335.60 | 2,565,331 |
| 2024-12-25 | 12,200.00 | 13,800.00 | 12,200.00 | 13,600.00 | 12,335.60 | 3,481,073 |
| 2024-12-24 | 13,100.00 | 13,800.00 | 12,700.00 | 13,500.00 | 12,244.90 | 5,512,515 |
| 2024-12-23 | 12,700.00 | 13,900.00 | 12,700.00 | 13,700.00 | 12,426.31 | 1,895,885 |
| 2024-12-20 | 13,600.00 | 13,800.00 | 13,600.00 | 13,700.00 | 12,426.31 | 3,129,274 |
| 2024-12-19 | 14,000.00 | 14,000.00 | 13,500.00 | 13,700.00 | 12,426.31 | 4,975,938 |
| 2024-12-18 | 13,600.00 | 14,000.00 | 13,600.00 | 14,000.00 | 12,698.41 | 1,723,946 |
| 2024-12-17 | 14,000.00 | 14,100.00 | 13,900.00 | 13,900.00 | 12,607.71 | 1,954,385 |
| 2024-12-16 | 14,000.00 | 14,200.00 | 13,900.00 | 14,000.00 | 12,698.41 | 2,879,031 |
| 2024-12-13 | 14,000.00 | 14,200.00 | 13,900.00 | 14,000.00 | 12,698.41 | 3,545,795 |
| 2024-12-12 | 14,000.00 | 14,400.00 | 13,800.00 | 14,100.00 | 12,789.12 | 3,436,326 |
| 2024-12-11 | 14,500.00 | 14,600.00 | 14,300.00 | 14,300.00 | 12,970.52 | 2,977,635 |
| 2024-12-10 | 14,500.00 | 14,600.00 | 14,400.00 | 14,500.00 | 13,151.93 | 2,555,956 |
| 2024-12-09 | 14,200.00 | 14,700.00 | 14,200.00 | 14,500.00 | 13,151.93 | 3,725,439 |
| 2024-12-06 | 14,600.00 | 14,800.00 | 14,400.00 | 14,400.00 | 13,061.23 | 3,585,588 |
| 2024-12-05 | 12,700.00 | 14,800.00 | 12,700.00 | 14,600.00 | 13,242.63 | 9,117,780 |
| 2024-12-04 | 13,900.00 | 14,400.00 | 13,600.00 | 14,100.00 | 12,789.12 | 4,889,079 |
| 2024-12-03 | 14,000.00 | 14,200.00 | 13,700.00 | 14,000.00 | 12,698.41 | 2,593,245 |
| 2024-12-02 | 14,200.00 | 14,400.00 | 14,000.00 | 14,100.00 | 12,789.12 | 2,058,064 |
| 2024-11-29 | 14,200.00 | 14,300.00 | 14,000.00 | 14,200.00 | 12,879.82 | 2,856,962 |
| 2024-11-28 | 14,200.00 | 14,400.00 | 14,100.00 | 14,200.00 | 12,879.82 | 1,996,247 |
| 2024-11-27 | 13,100.00 | 14,500.00 | 12,900.00 | 14,200.00 | 12,879.82 | 1,817,279 |
| 2024-11-26 | 13,900.00 | 14,600.00 | 13,600.00 | 14,300.00 | 12,970.52 | 3,973,392 |
| 2024-11-25 | 13,100.00 | 14,400.00 | 13,100.00 | 14,000.00 | 12,698.41 | 3,725,515 |
| 2024-11-22 | 14,500.00 | 14,600.00 | 14,200.00 | 14,200.00 | 12,879.82 | 3,300,542 |
| 2024-11-21 | 14,400.00 | 14,600.00 | 14,400.00 | 14,500.00 | 13,151.93 | 1,883,338 |
| 2024-11-20 | 12,600.00 | 14,800.00 | 12,600.00 | 14,400.00 | 13,061.23 | 8,278,159 |
| 2024-11-19 | 14,300.00 | 14,400.00 | 13,900.00 | 13,900.00 | 12,607.71 | 2,206,812 |
| 2024-11-18 | 14,100.00 | 14,500.00 | 14,000.00 | 14,300.00 | 12,970.52 | 3,236,030 |
| 2024-11-15 | 13,800.00 | 14,700.00 | 13,600.00 | 14,100.00 | 12,789.12 | 5,085,347 |
| 2024-11-14 | 14,700.00 | 15,000.00 | 14,500.00 | 14,500.00 | 13,151.93 | 3,149,148 |
| 2024-11-13 | 14,900.00 | 15,100.00 | 14,700.00 | 14,900.00 | 13,514.74 | 3,413,572 |
| 2024-11-12 | 14,800.00 | 15,100.00 | 14,800.00 | 14,900.00 | 13,514.74 | 2,316,255 |
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.