C.E.O Group JSC (HNX:CEO)
Vietnam · Delayed Price · Currency is VND 19,200
+100 (0.52%)
At close: Jan 19, 2026
C.E.O Group JSC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 20, 2026 | 19,200.00 | 19,500.00 | 18,600.00 | 18,700.00 | 18,700.00 | -2.60% | 13,572,510 |
| Jan 19, 2026 | 19,100.00 | 19,700.00 | 19,000.00 | 19,200.00 | 19,200.00 | 0.52% | 9,839,510 |
| Jan 16, 2026 | 19,500.00 | 19,800.00 | 19,000.00 | 19,100.00 | 19,100.00 | -2.05% | 11,045,630 |
| Jan 15, 2026 | 19,200.00 | 20,200.00 | 18,600.00 | 19,500.00 | 19,500.00 | 2.09% | 17,440,160 |
| Jan 14, 2026 | 19,700.00 | 20,100.00 | 18,900.00 | 19,100.00 | 19,100.00 | -2.55% | 22,300,760 |
| Jan 13, 2026 | 19,800.00 | 20,500.00 | 19,200.00 | 19,600.00 | 19,600.00 | -0.51% | 17,093,370 |
| Jan 12, 2026 | 18,400.00 | 20,100.00 | 17,600.00 | 19,700.00 | 19,700.00 | 7.07% | 18,160,490 |
| Jan 9, 2026 | 20,300.00 | 20,400.00 | 18,300.00 | 18,400.00 | 18,400.00 | -8.91% | 37,492,590 |
| Jan 8, 2026 | 20,400.00 | 20,800.00 | 20,000.00 | 20,200.00 | 20,200.00 | 0.50% | 11,691,820 |
| Jan 7, 2026 | 20,000.00 | 20,600.00 | 19,800.00 | 20,100.00 | 20,100.00 | 0.50% | 10,628,400 |
| Jan 6, 2026 | 20,800.00 | 21,200.00 | 19,800.00 | 20,000.00 | 20,000.00 | -4.31% | 15,231,270 |
| Jan 5, 2026 | 21,100.00 | 21,600.00 | 20,400.00 | 20,900.00 | 20,900.00 | -0.95% | 11,089,950 |
| Dec 31, 2025 | 22,300.00 | 22,300.00 | 21,100.00 | 21,100.00 | 21,100.00 | -4.52% | 16,048,140 |
| Dec 30, 2025 | 22,600.00 | 22,800.00 | 22,100.00 | 22,100.00 | 22,100.00 | -2.21% | 5,178,863 |
| Dec 29, 2025 | 22,100.00 | 22,900.00 | 21,300.00 | 22,600.00 | 22,600.00 | 1.80% | 7,552,020 |
| Dec 26, 2025 | 22,300.00 | 22,500.00 | 21,000.00 | 22,200.00 | 22,200.00 | -0.45% | 16,332,780 |
| Dec 25, 2025 | 23,000.00 | 23,300.00 | 22,300.00 | 22,300.00 | 22,300.00 | -2.19% | 9,856,119 |
| Dec 24, 2025 | 22,600.00 | 23,300.00 | 22,500.00 | 22,800.00 | 22,800.00 | 0.88% | 10,756,920 |
| Dec 23, 2025 | 23,500.00 | 23,600.00 | 22,400.00 | 22,600.00 | 22,600.00 | -3.42% | 11,473,650 |
| Dec 22, 2025 | 22,700.00 | 23,400.00 | 22,700.00 | 23,400.00 | 23,400.00 | 3.54% | 9,696,698 |
| Dec 19, 2025 | 22,300.00 | 22,700.00 | 22,200.00 | 22,600.00 | 22,600.00 | 1.35% | 7,004,804 |
| Dec 18, 2025 | 21,500.00 | 22,600.00 | 21,400.00 | 22,300.00 | 22,300.00 | 1.36% | 9,334,733 |
| Dec 17, 2025 | 23,000.00 | 23,300.00 | 22,000.00 | 22,000.00 | 22,000.00 | -3.93% | 8,712,990 |
| Dec 16, 2025 | 21,000.00 | 22,900.00 | 20,100.00 | 22,900.00 | 22,900.00 | 9.57% | 17,702,320 |
| Dec 15, 2025 | 22,200.00 | 22,400.00 | 20,500.00 | 20,900.00 | 20,900.00 | -5.43% | 18,967,900 |
| Dec 12, 2025 | 24,300.00 | 24,500.00 | 21,900.00 | 22,100.00 | 22,100.00 | -8.68% | 21,346,100 |
| Dec 11, 2025 | 24,500.00 | 24,900.00 | 24,100.00 | 24,200.00 | 24,200.00 | - | 7,035,752 |
| Dec 10, 2025 | 24,800.00 | 24,900.00 | 24,200.00 | 24,200.00 | 24,200.00 | -2.02% | 6,321,046 |
| Dec 9, 2025 | 24,800.00 | 25,000.00 | 24,200.00 | 24,700.00 | 24,700.00 | -0.40% | 12,479,075 |
| Dec 8, 2025 | 25,500.00 | 25,700.00 | 24,700.00 | 24,800.00 | 24,800.00 | -2.75% | 11,134,440 |
| Dec 5, 2025 | 23,800.00 | 26,500.00 | 23,800.00 | 25,500.00 | 25,500.00 | -3.04% | 10,061,210 |
| Dec 4, 2025 | 26,000.00 | 26,800.00 | 25,800.00 | 26,300.00 | 26,300.00 | 1.54% | 14,540,080 |
| Dec 3, 2025 | 25,500.00 | 26,200.00 | 24,700.00 | 25,900.00 | 25,900.00 | 1.97% | 11,346,920 |
| Dec 2, 2025 | 25,000.00 | 25,400.00 | 24,200.00 | 25,400.00 | 25,400.00 | 1.60% | 13,427,810 |
| Dec 1, 2025 | 25,700.00 | 26,000.00 | 25,000.00 | 25,000.00 | 25,000.00 | -2.72% | 7,382,614 |
| Nov 28, 2025 | 25,600.00 | 26,200.00 | 25,000.00 | 25,700.00 | 25,700.00 | - | 14,117,790 |
| Nov 27, 2025 | 26,000.00 | 26,200.00 | 25,200.00 | 25,700.00 | 25,700.00 | - | 8,348,207 |
| Nov 26, 2025 | 24,800.00 | 26,300.00 | 24,700.00 | 25,700.00 | 25,700.00 | 4.05% | 13,094,830 |
| Nov 25, 2025 | 25,700.00 | 26,100.00 | 23,300.00 | 24,700.00 | 24,700.00 | -3.52% | 17,301,040 |
| Nov 24, 2025 | 26,100.00 | 26,300.00 | 25,500.00 | 25,600.00 | 25,600.00 | -1.54% | 6,948,182 |
| Nov 21, 2025 | 25,000.00 | 26,000.00 | 24,700.00 | 26,000.00 | 26,000.00 | 4.00% | 16,140,961 |
| Nov 20, 2025 | 25,400.00 | 25,500.00 | 24,600.00 | 25,000.00 | 25,000.00 | -1.19% | 9,890,301 |
| Nov 19, 2025 | 26,000.00 | 26,200.00 | 24,800.00 | 25,300.00 | 25,300.00 | -2.69% | 15,113,340 |
| Nov 18, 2025 | 26,500.00 | 26,600.00 | 25,700.00 | 26,000.00 | 26,000.00 | -1.89% | 12,362,740 |
| Nov 17, 2025 | 25,800.00 | 27,100.00 | 25,800.00 | 26,500.00 | 26,500.00 | 2.71% | 14,782,930 |
| Nov 14, 2025 | 25,000.00 | 26,500.00 | 25,000.00 | 25,800.00 | 25,800.00 | 1.57% | 12,085,830 |
| Nov 13, 2025 | 25,800.00 | 26,000.00 | 24,800.00 | 25,400.00 | 25,400.00 | -1.55% | 12,694,900 |
| Nov 12, 2025 | 24,500.00 | 26,400.00 | 24,500.00 | 25,800.00 | 25,800.00 | 5.31% | 19,184,180 |
| Nov 11, 2025 | 23,600.00 | 24,500.00 | 23,400.00 | 24,500.00 | 24,500.00 | 4.26% | 12,940,460 |
| Nov 10, 2025 | 23,800.00 | 24,600.00 | 23,100.00 | 23,500.00 | 23,500.00 | -1.26% | 14,296,040 |