C.E.O Group JSC (HNX:CEO)
Vietnam · Delayed Price · Currency is VND 24,100
-500 (-2.03%)
At close: Sep 16, 2025
C.E.O Group JSC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 13, 2025 | 26,400.00 | 27,200.00 | 25,300.00 | 26,000.00 | 26,000.00 | - | 26,970,520 |
| Aug 12, 2025 | 26,100.00 | 27,000.00 | 24,800.00 | 26,000.00 | 26,000.00 | -0.38% | 29,537,720 |
| Aug 11, 2025 | 25,900.00 | 27,500.00 | 25,700.00 | 26,100.00 | 26,100.00 | 1.95% | 24,086,460 |
| Aug 8, 2025 | 23,800.00 | 26,100.00 | 23,600.00 | 25,600.00 | 25,600.00 | 7.56% | 46,451,490 |
| Aug 7, 2025 | 23,000.00 | 24,100.00 | 23,000.00 | 23,800.00 | 23,800.00 | 5.44% | 18,808,640 |
| Aug 6, 2025 | 22,666.67 | 22,952.38 | 22,285.71 | 22,571.43 | 22,571.43 | -0.42% | 18,257,683 |
| Aug 5, 2025 | 22,571.43 | 24,285.71 | 20,952.38 | 22,666.67 | 22,666.67 | 0.85% | 50,698,777 |
| Aug 4, 2025 | 22,285.71 | 22,761.91 | 21,619.05 | 22,476.19 | 22,476.19 | 1.29% | 20,561,887 |
| Aug 1, 2025 | 23,238.10 | 23,333.33 | 22,190.48 | 22,190.48 | 22,190.48 | -3.32% | 17,840,434 |
| Jul 31, 2025 | 22,857.14 | 23,142.86 | 21,333.33 | 22,952.38 | 22,952.38 | 2.12% | 34,503,378 |
| Jul 30, 2025 | 21,523.81 | 22,476.19 | 21,238.10 | 22,476.19 | 22,476.19 | 4.42% | 28,176,393 |
| Jul 29, 2025 | 26,190.48 | 26,285.71 | 21,523.81 | 21,523.81 | 21,523.81 | -9.96% | 60,569,649 |
| Jul 28, 2025 | 21,904.76 | 23,904.76 | 21,809.52 | 23,904.76 | 23,904.76 | 9.61% | 37,776,469 |
| Jul 25, 2025 | 21,142.86 | 22,095.24 | 21,047.62 | 21,809.52 | 21,809.52 | 3.15% | 28,409,808 |
| Jul 24, 2025 | 20,952.38 | 21,619.05 | 20,761.91 | 21,142.86 | 21,142.86 | 0.91% | 18,782,169 |
| Jul 23, 2025 | 21,428.57 | 22,761.91 | 20,761.91 | 20,952.38 | 20,952.38 | -1.79% | 28,438,399 |
| Jul 22, 2025 | 20,285.71 | 21,333.33 | 20,285.71 | 21,333.33 | 21,333.33 | 2.28% | 25,626,856 |
| Jul 21, 2025 | 21,809.52 | 21,809.52 | 20,666.67 | 20,857.14 | 20,857.14 | -3.10% | 29,797,404 |
| Jul 18, 2025 | 20,000.00 | 22,000.00 | 20,000.00 | 21,523.81 | 21,523.81 | 7.62% | 34,761,636 |
| Jul 17, 2025 | 18,285.71 | 20,000.00 | 18,095.24 | 20,000.00 | 20,000.00 | 9.95% | 52,531,227 |
| Jul 16, 2025 | 18,000.00 | 18,571.43 | 17,904.76 | 18,190.48 | 18,190.48 | 1.06% | 24,230,734 |
| Jul 15, 2025 | 18,476.19 | 18,857.14 | 18,000.00 | 18,000.00 | 18,000.00 | -2.07% | 20,684,517 |
| Jul 14, 2025 | 17,809.52 | 18,571.43 | 17,142.86 | 18,380.95 | 18,380.95 | 3.21% | 35,624,295 |
| Jul 11, 2025 | 18,095.24 | 18,190.48 | 17,714.29 | 17,809.52 | 17,809.52 | -1.58% | 19,893,216 |
| Jul 10, 2025 | 17,904.76 | 18,857.14 | 17,809.52 | 18,095.24 | 18,095.24 | 1.06% | 22,142,263 |
| Jul 9, 2025 | 17,904.76 | 18,476.19 | 17,714.29 | 17,904.76 | 17,904.76 | - | 25,650,796 |
| Jul 8, 2025 | 18,095.24 | 18,190.48 | 17,619.05 | 17,904.76 | 17,904.76 | -0.53% | 15,904,077 |