C.E.O Group JSC (HNX:CEO)
Vietnam · Delayed Price · Currency is VND 25,900
+500 (1.97%)
At close: Dec 3, 2025
C.E.O Group JSC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Nov 7, 2025 | 24,000.00 | 24,900.00 | 23,500.00 | 23,800.00 | 23,800.00 | -2.86% | 14,919,700 |
| Nov 6, 2025 | 24,500.00 | 25,300.00 | 23,700.00 | 24,500.00 | 24,500.00 | - | 18,129,770 |
| Nov 5, 2025 | 25,300.00 | 25,900.00 | 24,100.00 | 24,500.00 | 24,500.00 | -2.39% | 12,245,520 |
| Nov 4, 2025 | 22,900.00 | 25,100.00 | 21,900.00 | 25,100.00 | 25,100.00 | 9.61% | 26,089,440 |
| Nov 3, 2025 | 25,700.00 | 26,000.00 | 22,900.00 | 22,900.00 | 22,900.00 | -9.84% | 40,581,680 |
| Oct 31, 2025 | 27,500.00 | 27,600.00 | 25,400.00 | 25,400.00 | 25,400.00 | -6.96% | 19,377,510 |
| Oct 30, 2025 | 27,100.00 | 28,400.00 | 26,900.00 | 27,300.00 | 27,300.00 | 0.74% | 18,609,210 |
| Oct 29, 2025 | 27,100.00 | 28,000.00 | 26,700.00 | 27,100.00 | 27,100.00 | - | 10,796,060 |
| Oct 28, 2025 | 27,800.00 | 27,800.00 | 25,200.00 | 27,100.00 | 27,100.00 | -2.52% | 42,624,280 |
| Oct 27, 2025 | 31,300.00 | 32,000.00 | 27,800.00 | 27,800.00 | 27,800.00 | -9.74% | 27,831,160 |
| Oct 24, 2025 | 29,600.00 | 31,500.00 | 29,000.00 | 30,800.00 | 30,800.00 | 2.67% | 27,462,280 |
| Oct 23, 2025 | 31,400.00 | 32,400.00 | 30,000.00 | 30,000.00 | 30,000.00 | -4.46% | 28,413,340 |
| Oct 22, 2025 | 28,900.00 | 31,400.00 | 28,400.00 | 31,400.00 | 31,400.00 | 9.79% | 37,627,400 |
| Oct 21, 2025 | 28,500.00 | 29,500.00 | 27,400.00 | 28,600.00 | 28,600.00 | -0.69% | 42,631,580 |
| Oct 20, 2025 | 31,900.00 | 32,900.00 | 28,800.00 | 28,800.00 | 28,800.00 | -9.72% | 48,755,700 |
| Oct 17, 2025 | 31,800.00 | 32,900.00 | 31,200.00 | 31,900.00 | 31,900.00 | 0.31% | 20,744,100 |
| Oct 16, 2025 | 31,600.00 | 32,800.00 | 30,600.00 | 31,800.00 | 31,800.00 | 0.32% | 21,700,200 |
| Oct 15, 2025 | 30,400.00 | 31,800.00 | 29,700.00 | 31,700.00 | 31,700.00 | 4.28% | 22,345,890 |
| Oct 14, 2025 | 30,000.00 | 31,300.00 | 29,000.00 | 30,400.00 | 30,400.00 | 4.83% | 28,162,730 |
| Oct 13, 2025 | 25,900.00 | 29,000.00 | 25,500.00 | 29,000.00 | 29,000.00 | 9.85% | 53,459,130 |
| Oct 10, 2025 | 25,900.00 | 26,900.00 | 25,900.00 | 26,400.00 | 26,400.00 | 1.93% | 22,222,180 |
| Oct 9, 2025 | 24,600.00 | 25,900.00 | 24,600.00 | 25,900.00 | 25,900.00 | 4.02% | 15,207,570 |
| Oct 8, 2025 | 24,500.00 | 25,400.00 | 23,800.00 | 24,900.00 | 24,900.00 | 2.05% | 16,249,950 |
| Oct 7, 2025 | 25,400.00 | 25,600.00 | 24,400.00 | 24,400.00 | 24,400.00 | -3.94% | 13,835,280 |
| Oct 6, 2025 | 23,500.00 | 25,500.00 | 23,400.00 | 25,400.00 | 25,400.00 | 8.09% | 12,074,850 |
| Oct 3, 2025 | 24,600.00 | 24,600.00 | 23,500.00 | 23,500.00 | 23,500.00 | -4.47% | 24,980,950 |
| Oct 2, 2025 | 25,700.00 | 25,900.00 | 24,600.00 | 24,600.00 | 24,600.00 | -4.28% | 11,780,960 |
| Oct 1, 2025 | 25,800.00 | 25,900.00 | 25,200.00 | 25,700.00 | 25,700.00 | 0.78% | 10,063,530 |
| Sep 30, 2025 | 26,200.00 | 26,400.00 | 24,500.00 | 25,500.00 | 25,500.00 | -2.67% | 28,507,420 |
| Sep 29, 2025 | 26,900.00 | 27,300.00 | 26,000.00 | 26,200.00 | 26,200.00 | -2.24% | 18,486,080 |
| Sep 26, 2025 | 26,700.00 | 27,600.00 | 26,400.00 | 26,800.00 | 26,800.00 | 0.37% | 27,943,370 |
| Sep 25, 2025 | 27,500.00 | 27,800.00 | 26,700.00 | 26,700.00 | 26,700.00 | -1.11% | 22,670,150 |