C.E.O Group JSC (HNX:CEO)
Vietnam · Delayed Price · Currency is VND 17,100
-200 (-1.16%)
At close: Apr 10, 2026
C.E.O Group JSC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 10, 2026 | 17,400.00 | 17,900.00 | 17,100.00 | 17,100.00 | 17,100.00 | -1.16% | 10,054,940 |
| Apr 9, 2026 | 17,500.00 | 18,200.00 | 17,100.00 | 17,300.00 | 17,300.00 | -1.14% | 18,569,330 |
| Apr 8, 2026 | 16,700.00 | 17,700.00 | 16,700.00 | 17,500.00 | 17,500.00 | 6.71% | 18,789,294 |
| Apr 7, 2026 | 16,100.00 | 16,500.00 | 15,900.00 | 16,400.00 | 16,400.00 | 2.50% | 7,899,630 |
| Apr 6, 2026 | 16,500.00 | 16,900.00 | 15,700.00 | 16,000.00 | 16,000.00 | -3.03% | 7,275,426 |
| Apr 3, 2026 | 16,700.00 | 17,400.00 | 16,100.00 | 16,500.00 | 16,500.00 | -1.79% | 11,369,990 |
| Apr 2, 2026 | 16,600.00 | 16,800.00 | 16,200.00 | 16,800.00 | 16,800.00 | 0.60% | 10,082,170 |
| Apr 1, 2026 | 16,900.00 | 17,500.00 | 16,600.00 | 16,700.00 | 16,700.00 | - | 11,879,488 |
| Mar 31, 2026 | 16,700.00 | 17,100.00 | 16,400.00 | 16,700.00 | 16,700.00 | - | 12,231,340 |
| Mar 30, 2026 | 16,800.00 | 17,100.00 | 16,200.00 | 16,700.00 | 16,700.00 | -1.18% | 10,217,523 |
| Mar 27, 2026 | 16,200.00 | 17,300.00 | 16,100.00 | 16,900.00 | 16,900.00 | 4.32% | 20,157,956 |
| Mar 26, 2026 | 16,400.00 | 16,700.00 | 16,100.00 | 16,200.00 | 16,200.00 | -1.22% | 8,705,277 |
| Mar 25, 2026 | 16,200.00 | 16,700.00 | 15,400.00 | 16,400.00 | 16,400.00 | 4.46% | 17,642,560 |
| Mar 24, 2026 | 14,900.00 | 15,700.00 | 14,500.00 | 15,700.00 | 15,700.00 | 9.79% | 12,956,940 |
| Mar 23, 2026 | 15,200.00 | 15,200.00 | 14,000.00 | 14,300.00 | 14,300.00 | -5.92% | 13,732,350 |
| Mar 20, 2026 | 15,400.00 | 15,700.00 | 15,200.00 | 15,200.00 | 15,200.00 | -1.30% | 5,909,500 |
| Mar 19, 2026 | 14,800.00 | 15,900.00 | 14,600.00 | 15,400.00 | 15,400.00 | 2.67% | 9,935,392 |
| Mar 18, 2026 | 15,800.00 | 15,800.00 | 14,800.00 | 15,000.00 | 15,000.00 | -1.96% | 8,907,278 |
| Mar 17, 2026 | 16,000.00 | 16,000.00 | 15,200.00 | 15,300.00 | 15,300.00 | -1.92% | 7,178,595 |
| Mar 16, 2026 | 15,200.00 | 16,200.00 | 15,200.00 | 15,600.00 | 15,600.00 | 2.63% | 12,287,600 |
| Mar 13, 2026 | 15,100.00 | 15,900.00 | 14,700.00 | 15,200.00 | 15,200.00 | 0.66% | 10,933,974 |
| Mar 12, 2026 | 15,100.00 | 15,600.00 | 14,600.00 | 15,100.00 | 15,100.00 | 0.67% | 10,028,620 |
| Mar 11, 2026 | 14,400.00 | 15,300.00 | 13,500.00 | 15,000.00 | 15,000.00 | 5.63% | 10,888,000 |
| Mar 10, 2026 | 14,500.00 | 15,000.00 | 13,100.00 | 14,200.00 | 14,200.00 | -2.07% | 16,068,550 |
| Mar 9, 2026 | 15,500.00 | 15,600.00 | 14,500.00 | 14,500.00 | 14,500.00 | -9.94% | 9,487,123 |
| Mar 6, 2026 | 15,900.00 | 16,700.00 | 15,800.00 | 16,100.00 | 16,100.00 | 0.63% | 9,217,369 |
| Mar 5, 2026 | 16,200.00 | 16,800.00 | 15,600.00 | 16,000.00 | 16,000.00 | -1.23% | 8,858,902 |
| Mar 4, 2026 | 16,400.00 | 16,900.00 | 15,200.00 | 16,200.00 | 16,200.00 | -1.82% | 15,097,080 |
| Mar 3, 2026 | 16,500.00 | 17,100.00 | 16,000.00 | 16,500.00 | 16,500.00 | - | 10,495,710 |
| Mar 2, 2026 | 18,200.00 | 18,200.00 | 16,400.00 | 16,500.00 | 16,500.00 | -8.84% | 23,229,025 |
| Feb 27, 2026 | 18,800.00 | 18,800.00 | 18,000.00 | 18,100.00 | 18,100.00 | -3.21% | 16,056,240 |
| Feb 26, 2026 | 18,800.00 | 19,100.00 | 18,600.00 | 18,700.00 | 18,700.00 | -0.53% | 6,317,957 |
| Feb 25, 2026 | 19,300.00 | 19,500.00 | 18,800.00 | 18,800.00 | 18,800.00 | -2.59% | 10,817,040 |
| Feb 24, 2026 | 19,100.00 | 19,600.00 | 17,800.00 | 19,300.00 | 19,300.00 | 0.52% | 8,949,098 |
| Feb 23, 2026 | 19,000.00 | 19,600.00 | 18,800.00 | 19,200.00 | 19,200.00 | 1.59% | 6,636,645 |
| Feb 13, 2026 | 19,000.00 | 19,500.00 | 18,800.00 | 18,900.00 | 18,900.00 | -0.53% | 8,210,336 |
| Feb 12, 2026 | 19,400.00 | 19,500.00 | 19,000.00 | 19,000.00 | 19,000.00 | -1.55% | 4,121,216 |
| Feb 11, 2026 | 18,400.00 | 19,800.00 | 18,400.00 | 19,300.00 | 19,300.00 | 4.89% | 13,219,940 |
| Feb 10, 2026 | 18,500.00 | 18,800.00 | 18,100.00 | 18,400.00 | 18,400.00 | -0.54% | 5,722,559 |
| Feb 9, 2026 | 18,500.00 | 18,800.00 | 18,300.00 | 18,500.00 | 18,500.00 | 1.09% | 6,094,183 |
| Feb 6, 2026 | 19,300.00 | 19,400.00 | 18,300.00 | 18,300.00 | 18,300.00 | -5.18% | 14,786,655 |
| Feb 5, 2026 | 19,500.00 | 20,300.00 | 19,300.00 | 19,300.00 | 19,300.00 | -1.03% | 11,949,540 |
| Feb 4, 2026 | 19,400.00 | 19,900.00 | 19,100.00 | 19,500.00 | 19,500.00 | 0.52% | 11,077,647 |
| Feb 3, 2026 | 19,700.00 | 20,300.00 | 19,400.00 | 19,400.00 | 19,400.00 | -1.52% | 10,086,735 |
| Feb 2, 2026 | 20,000.00 | 20,500.00 | 19,200.00 | 19,700.00 | 19,700.00 | -1.50% | 10,411,320 |
| Jan 30, 2026 | 19,400.00 | 20,500.00 | 19,300.00 | 20,000.00 | 20,000.00 | 3.63% | 24,213,727 |
| Jan 29, 2026 | 19,100.00 | 19,900.00 | 18,800.00 | 19,300.00 | 19,300.00 | 1.05% | 8,210,125 |
| Jan 28, 2026 | 18,300.00 | 19,700.00 | 17,700.00 | 19,100.00 | 19,100.00 | 4.37% | 17,746,680 |
| Jan 27, 2026 | 18,300.00 | 18,500.00 | 17,300.00 | 18,300.00 | 18,300.00 | 0.55% | 7,712,733 |
| Jan 26, 2026 | 19,800.00 | 19,800.00 | 17,900.00 | 18,200.00 | 18,200.00 | -6.19% | 15,519,080 |