CEO Group JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-11 | 14,800.00 | 15,100.00 | 14,600.00 | 14,800.00 | 13,424.04 | 3,924,936 |
| 2024-11-08 | 15,200.00 | 15,400.00 | 15,000.00 | 15,000.00 | 13,605.44 | 2,819,403 |
| 2024-11-07 | 15,300.00 | 15,600.00 | 15,100.00 | 15,200.00 | 13,786.85 | 8,099,403 |
| 2024-11-06 | 15,000.00 | 15,200.00 | 14,900.00 | 15,200.00 | 13,786.85 | 2,685,195 |
| 2024-11-05 | 14,800.00 | 15,100.00 | 14,800.00 | 15,000.00 | 13,605.44 | 2,636,136 |
| 2024-11-04 | 15,000.00 | 15,100.00 | 14,700.00 | 14,800.00 | 13,424.04 | 3,182,338 |
| 2024-11-01 | 15,100.00 | 15,300.00 | 14,900.00 | 15,000.00 | 13,605.44 | 3,708,041 |
| 2024-10-31 | 15,200.00 | 15,300.00 | 15,000.00 | 15,100.00 | 13,696.15 | 2,035,870 |
| 2024-10-30 | 14,900.00 | 15,300.00 | 14,800.00 | 15,200.00 | 13,786.85 | 2,924,611 |
| 2024-10-29 | 15,400.00 | 15,600.00 | 15,100.00 | 15,200.00 | 13,786.85 | 4,503,502 |
| 2024-10-28 | 13,900.00 | 15,500.00 | 13,900.00 | 15,400.00 | 13,968.26 | 2,325,574 |
| 2024-10-25 | 15,000.00 | 15,700.00 | 14,900.00 | 15,400.00 | 13,968.26 | 10,508,513 |
| 2024-10-24 | 13,800.00 | 15,500.00 | 13,800.00 | 15,100.00 | 13,696.15 | 3,338,469 |
| 2024-10-23 | 14,600.00 | 15,600.00 | 14,600.00 | 15,300.00 | 13,877.55 | 5,891,975 |
| 2024-10-22 | 14,800.00 | 15,500.00 | 14,600.00 | 15,100.00 | 13,696.15 | 6,025,552 |
| 2024-10-21 | 13,900.00 | 15,400.00 | 13,900.00 | 15,100.00 | 13,696.15 | 4,741,151 |
| 2024-10-18 | 15,400.00 | 15,700.00 | 15,100.00 | 15,100.00 | 13,696.15 | 3,168,654 |
| 2024-10-17 | 14,400.00 | 15,500.00 | 14,200.00 | 15,400.00 | 13,968.26 | 8,636,497 |
| 2024-10-16 | 14,500.00 | 14,900.00 | 14,500.00 | 14,500.00 | 13,151.93 | 2,909,205 |
| 2024-10-15 | 15,100.00 | 15,300.00 | 14,600.00 | 14,700.00 | 13,333.34 | 8,625,474 |
| 2024-10-14 | 15,300.00 | 15,500.00 | 15,100.00 | 15,100.00 | 13,696.15 | 4,889,302 |
| 2024-10-11 | 15,100.00 | 15,400.00 | 15,100.00 | 15,300.00 | 13,877.55 | 2,727,220 |
| 2024-10-10 | 15,400.00 | 15,600.00 | 15,200.00 | 15,200.00 | 13,786.85 | 2,569,439 |
| 2024-10-09 | 15,100.00 | 15,400.00 | 15,100.00 | 15,300.00 | 13,877.55 | 2,212,561 |
| 2024-10-08 | 15,100.00 | 15,300.00 | 14,900.00 | 15,100.00 | 13,696.15 | 4,159,607 |
| 2024-10-07 | 14,900.00 | 15,400.00 | 14,700.00 | 15,200.00 | 13,786.85 | 2,335,377 |
| 2024-10-04 | 15,400.00 | 15,500.00 | 15,200.00 | 15,200.00 | 13,786.85 | 3,814,669 |
| 2024-10-03 | 15,700.00 | 15,900.00 | 15,300.00 | 15,400.00 | 13,968.26 | 7,103,639 |
| 2024-10-02 | 15,900.00 | 16,100.00 | 15,600.00 | 15,700.00 | 14,240.36 | 6,143,065 |
| 2024-10-01 | 15,800.00 | 16,400.00 | 15,500.00 | 16,100.00 | 14,603.18 | 8,252,541 |
| 2024-09-30 | 16,100.00 | 16,100.00 | 15,900.00 | 16,000.00 | 14,512.47 | 4,006,576 |
| 2024-09-27 | 16,200.00 | 16,500.00 | 16,000.00 | 16,100.00 | 14,603.18 | 8,545,987 |
| 2024-09-26 | 16,100.00 | 16,300.00 | 16,000.00 | 16,100.00 | 14,603.18 | 4,340,578 |
| 2024-09-25 | 15,800.00 | 16,500.00 | 15,700.00 | 16,100.00 | 14,603.18 | 12,322,905 |
| 2024-09-24 | 15,300.00 | 15,800.00 | 15,300.00 | 15,600.00 | 14,149.66 | 2,762,170 |
| 2024-09-23 | 15,600.00 | 15,800.00 | 15,400.00 | 15,500.00 | 14,058.96 | 3,184,379 |
| 2024-09-20 | 15,800.00 | 16,100.00 | 15,500.00 | 15,700.00 | 14,240.36 | 6,260,393 |
| 2024-09-19 | 15,500.00 | 16,200.00 | 15,400.00 | 15,700.00 | 14,240.36 | 7,601,370 |
| 2024-09-18 | 15,100.00 | 15,700.00 | 14,900.00 | 15,400.00 | 13,968.26 | 3,661,831 |
| 2024-09-17 | 15,000.00 | 15,600.00 | 14,500.00 | 15,500.00 | 14,058.96 | 4,680,579 |
| 2024-09-16 | 15,100.00 | 15,400.00 | 14,700.00 | 15,000.00 | 13,605.44 | 2,853,170 |
| 2024-09-13 | 13,600.00 | 15,400.00 | 13,600.00 | 15,300.00 | 13,877.55 | 3,995,752 |
| 2024-09-12 | 15,100.00 | 15,700.00 | 14,900.00 | 15,100.00 | 13,696.15 | 2,587,924 |
| 2024-09-11 | 15,100.00 | 15,600.00 | 14,900.00 | 15,300.00 | 13,877.55 | 5,486,520 |
| 2024-09-10 | 14,400.00 | 16,200.00 | 14,400.00 | 15,400.00 | 13,968.26 | 9,876,059 |
| 2024-09-09 | 15,700.00 | 16,300.00 | 15,700.00 | 15,900.00 | 14,421.77 | 4,563,258 |
| 2024-09-06 | 15,800.00 | 16,400.00 | 15,800.00 | 16,100.00 | 14,603.18 | 3,843,625 |
| 2024-09-05 | 16,100.00 | 16,800.00 | 15,100.00 | 16,300.00 | 14,784.58 | 5,204,411 |
| 2024-09-04 | 16,000.00 | 16,700.00 | 15,800.00 | 16,600.00 | 15,056.69 | 8,897,979 |
| 2024-08-30 | 15,600.00 | 16,400.00 | 15,600.00 | 16,100.00 | 14,603.18 | 5,597,942 |
| 2024-08-29 | 16,000.00 | 16,600.00 | 16,000.00 | 16,200.00 | 14,693.88 | 2,819,660 |
| 2024-08-28 | 16,700.00 | 16,900.00 | 15,700.00 | 16,500.00 | 14,965.99 | 11,425,482 |
| 2024-08-27 | 15,100.00 | 16,900.00 | 15,100.00 | 16,700.00 | 15,147.39 | 6,107,902 |
| 2024-08-26 | 17,100.00 | 17,300.00 | 16,700.00 | 16,700.00 | 15,147.39 | 6,699,598 |
| 2024-08-23 | 16,800.00 | 17,100.00 | 16,500.00 | 16,900.00 | 15,328.80 | 9,152,780 |
| 2024-08-22 | 15,100.00 | 17,200.00 | 15,100.00 | 16,700.00 | 15,147.39 | 9,549,734 |
| 2024-08-21 | 16,900.00 | 17,200.00 | 16,400.00 | 16,700.00 | 15,147.39 | 9,595,709 |
| 2024-08-20 | 15,200.00 | 16,900.00 | 14,500.00 | 16,800.00 | 15,238.10 | 16,682,190 |
| 2024-08-19 | 15,100.00 | 16,000.00 | 15,100.00 | 15,500.00 | 14,058.96 | 7,995,659 |
| 2024-08-16 | 13,900.00 | 15,100.00 | 13,800.00 | 15,100.00 | 13,696.15 | 15,371,516 |
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.