C.E.O Group JSC (HNX:CEO)
Vietnam · Delayed Price · Currency is VND 30,800
+800 (2.67%)
At close: Oct 24, 2025
C.E.O Group JSC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Sep 24, 2025 | 24,900.00 | 27,000.00 | 24,700.00 | 27,000.00 | 27,000.00 | 8.43% | 35,002,690 |
| Sep 23, 2025 | 25,500.00 | 25,700.00 | 24,700.00 | 24,900.00 | 24,900.00 | -1.58% | 10,437,940 |
| Sep 22, 2025 | 24,600.00 | 25,800.00 | 24,500.00 | 25,300.00 | 25,300.00 | 3.27% | 29,689,910 |
| Sep 19, 2025 | 23,700.00 | 25,000.00 | 23,700.00 | 24,500.00 | 24,500.00 | 3.38% | 16,437,530 |
| Sep 18, 2025 | 23,700.00 | 24,200.00 | 23,300.00 | 23,700.00 | 23,700.00 | 0.42% | 8,902,078 |
| Sep 17, 2025 | 24,100.00 | 24,500.00 | 23,600.00 | 23,600.00 | 23,600.00 | -2.07% | 8,410,170 |
| Sep 16, 2025 | 24,900.00 | 25,300.00 | 24,100.00 | 24,100.00 | 24,100.00 | -2.03% | 14,988,100 |
| Sep 15, 2025 | 24,100.00 | 24,700.00 | 24,100.00 | 24,600.00 | 24,600.00 | 2.07% | 11,264,700 |
| Sep 12, 2025 | 24,000.00 | 25,000.00 | 23,800.00 | 24,100.00 | 24,100.00 | 1.26% | 12,382,370 |
| Sep 11, 2025 | 23,700.00 | 24,000.00 | 22,400.00 | 23,800.00 | 23,800.00 | 0.42% | 18,436,300 |
| Sep 10, 2025 | 24,100.00 | 24,400.00 | 23,600.00 | 23,700.00 | 23,700.00 | -1.66% | 12,308,700 |
| Sep 9, 2025 | 23,700.00 | 24,200.00 | 23,400.00 | 24,100.00 | 24,100.00 | 1.69% | 14,235,500 |
| Sep 8, 2025 | 25,800.00 | 26,000.00 | 23,700.00 | 23,700.00 | 23,700.00 | -8.14% | 28,865,580 |
| Sep 5, 2025 | 26,000.00 | 27,400.00 | 25,800.00 | 25,800.00 | 25,800.00 | -0.39% | 30,762,670 |
| Sep 4, 2025 | 26,500.00 | 27,100.00 | 25,800.00 | 25,900.00 | 25,900.00 | -1.15% | 17,543,840 |
| Sep 3, 2025 | 24,600.00 | 26,400.00 | 24,500.00 | 26,200.00 | 26,200.00 | 6.50% | 24,792,160 |
| Aug 29, 2025 | 24,600.00 | 25,400.00 | 24,400.00 | 24,600.00 | 24,600.00 | 0.82% | 15,895,240 |
| Aug 28, 2025 | 24,600.00 | 24,700.00 | 23,900.00 | 24,400.00 | 24,400.00 | -0.81% | 10,882,410 |
| Aug 27, 2025 | 25,000.00 | 25,900.00 | 24,600.00 | 24,600.00 | 24,600.00 | -0.81% | 20,951,830 |
| Aug 26, 2025 | 23,400.00 | 24,900.00 | 23,300.00 | 24,800.00 | 24,800.00 | 5.98% | 16,737,520 |
| Aug 25, 2025 | 22,500.00 | 24,300.00 | 22,500.00 | 23,400.00 | 23,400.00 | -0.43% | 18,563,940 |
| Aug 22, 2025 | 24,800.00 | 24,900.00 | 22,700.00 | 23,500.00 | 23,500.00 | -5.24% | 42,014,680 |
| Aug 21, 2025 | 26,200.00 | 26,200.00 | 24,600.00 | 24,800.00 | 24,800.00 | -4.25% | 24,730,730 |
| Aug 20, 2025 | 27,000.00 | 27,400.00 | 24,500.00 | 25,900.00 | 25,900.00 | -4.07% | 31,548,210 |
| Aug 19, 2025 | 26,600.00 | 28,800.00 | 26,200.00 | 27,000.00 | 27,000.00 | 1.50% | 32,303,330 |
| Aug 18, 2025 | 26,300.00 | 27,100.00 | 25,500.00 | 26,600.00 | 26,600.00 | 1.14% | 29,113,300 |
| Aug 15, 2025 | 27,600.00 | 27,900.00 | 26,000.00 | 26,300.00 | 26,300.00 | -4.71% | 27,197,300 |
| Aug 14, 2025 | 26,000.00 | 28,100.00 | 25,800.00 | 27,600.00 | 27,600.00 | 6.15% | 34,760,490 |