Skip to main content
logo
C.E.O Group JSC (HNX:CEO)
Vietnam flag Vietnam · Delayed Price · Currency is VND
25,600
+1,800 (7.56%)
At close: Aug 8, 2025

C.E.O Group JSC Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 8, 202523,800.0026,100.0023,600.0025,600.0025,600.007.56%46,451,490
Aug 7, 202523,000.0024,100.0023,000.0023,800.0023,800.005.44%18,808,640
Aug 6, 202522,666.6722,952.3822,285.7122,571.4322,571.43-0.42%18,257,683
Aug 5, 202522,571.4324,285.7120,952.3822,666.6722,666.670.85%50,698,777
Aug 4, 202522,285.7122,761.9121,619.0522,476.1922,476.191.29%20,561,887
Aug 1, 202523,238.1023,333.3322,190.4822,190.4822,190.48-3.32%17,840,434
Jul 31, 202522,857.1423,142.8621,333.3322,952.3822,952.382.12%34,503,378
Jul 30, 202521,523.8122,476.1921,238.1022,476.1922,476.194.42%28,176,393
Jul 29, 202526,190.4826,285.7121,523.8121,523.8121,523.81-9.96%60,569,649
Jul 28, 202521,904.7623,904.7621,809.5223,904.7623,904.769.61%37,776,469
Jul 25, 202521,142.8622,095.2421,047.6221,809.5221,809.523.15%28,409,808
Jul 24, 202520,952.3821,619.0520,761.9121,142.8621,142.860.91%18,782,169
Jul 23, 202521,428.5722,761.9120,761.9120,952.3820,952.38-1.79%28,438,399
Jul 22, 202520,285.7121,333.3320,285.7121,333.3321,333.332.28%25,626,856
Jul 21, 202521,809.5221,809.5220,666.6720,857.1420,857.14-3.10%29,797,404
Jul 18, 202520,000.0022,000.0020,000.0021,523.8121,523.817.62%34,761,636
Jul 17, 202518,285.7120,000.0018,095.2420,000.0020,000.009.95%52,531,227
Jul 16, 202518,000.0018,571.4317,904.7618,190.4818,190.481.06%24,230,734
Jul 15, 202518,476.1918,857.1418,000.0018,000.0018,000.00-2.07%20,684,517
Jul 14, 202517,809.5218,571.4317,142.8618,380.9518,380.953.21%35,624,295
Jul 11, 202518,095.2418,190.4817,714.2917,809.5217,809.52-1.58%19,893,216
Jul 10, 202517,904.7618,857.1417,809.5218,095.2418,095.241.06%22,142,263
Jul 9, 202517,904.7618,476.1917,714.2917,904.7617,904.76-25,650,796
Jul 8, 202518,095.2418,190.4817,619.0517,904.7617,904.76-0.53%15,904,077
Jul 7, 202517,142.8618,285.7117,047.6218,000.0018,000.005.00%33,308,940
Jul 4, 202516,666.6717,619.0516,666.6717,142.8617,142.862.86%21,572,880
Jul 3, 202516,857.1417,333.3316,571.4316,666.6716,666.67-1.13%22,594,614
Jul 2, 202514,952.3816,857.1414,952.3816,857.1416,857.141.72%11,376,340
Jul 1, 202515,523.8117,238.1015,523.8116,571.4316,571.43-2.79%21,270,501
Jun 30, 202517,238.1017,619.0516,857.1417,047.6217,047.62-10,245,632
Jun 27, 202517,142.8617,619.0516,952.3817,047.6217,047.62-0.56%16,618,413
Jun 26, 202517,047.6217,238.1016,857.1417,142.8617,142.860.56%11,124,739
Jun 25, 202517,428.5717,619.0517,047.6217,047.6217,047.62-1.65%15,712,725
Jun 24, 202517,619.0518,095.2417,333.3317,333.3317,333.33-1.62%18,458,454
Jun 23, 202517,142.8617,619.0516,666.6717,619.0517,619.053.35%21,798,808
Jun 20, 202517,333.3317,619.0516,952.3817,047.6217,047.62-1.65%9,678,784
Jun 19, 202516,571.4317,523.8116,380.9517,333.3317,333.334.60%29,218,696
Jun 18, 202517,142.8617,333.3316,476.1916,571.4316,571.43-2.25%14,364,073
Jun 17, 202516,857.1417,523.8116,857.1416,952.3816,952.380.56%20,938,197
Jun 16, 202516,190.4816,952.3815,904.7616,857.1416,857.141.72%10,754,583
Jun 13, 202517,238.1017,238.1015,904.7616,571.4316,571.43-3.87%44,246,884
Jun 12, 202517,238.1017,809.5217,047.6217,238.1017,238.100.56%16,770,600
Jun 11, 202516,761.9117,428.5716,380.9517,142.8617,142.860.56%24,404,488
Jun 10, 202517,238.1017,809.5216,761.9117,047.6217,047.62-2.72%18,750,427
Jun 9, 202517,238.1017,904.7616,857.1417,523.8117,523.811.66%21,004,515
Jun 6, 202517,904.7618,095.2417,047.6217,238.1017,238.10-3.72%37,204,198
Jun 5, 202517,714.2918,571.4317,619.0517,904.7617,904.761.08%26,381,124
Jun 4, 202517,523.8118,285.7117,238.1017,714.2917,714.291.09%20,238,382
Jun 3, 202517,142.8618,095.2416,666.6717,523.8117,523.812.79%29,169,283
Jun 2, 202515,904.7617,238.1015,523.8117,047.6217,047.628.48%28,521,948