Skip to main content
logo
C.E.O Group JSC (HNX:CEO)
Vietnam flag Vietnam · Delayed Price · Currency is VND
14,400
-300 (-2.04%)
At close: Jul 3, 2026

C.E.O Group JSC Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 3, 202614,700.0014,800.0014,300.0014,400.0014,400.00-2.04%6,192,037
Jul 2, 202614,900.0015,000.0014,700.0014,700.0014,700.00-1.34%3,445,970
Jul 1, 202614,700.0015,100.0014,000.0014,900.0014,900.001.36%3,621,846
Jun 30, 202614,900.0015,000.0014,700.0014,700.0014,700.00-1.34%3,113,434
Jun 29, 202614,700.0014,900.0014,600.0014,900.0014,900.001.36%2,744,781
Jun 26, 202614,500.0014,900.0014,500.0014,700.0014,700.00-2,543,673
Jun 25, 202614,700.0015,100.0014,600.0014,700.0014,700.00-0.68%3,790,898
Jun 24, 202614,900.0015,100.0014,700.0014,800.0014,800.00-0.67%4,251,840
Jun 23, 202615,400.0015,600.0014,800.0014,900.0014,900.00-3.25%9,041,981
Jun 22, 202615,600.0015,700.0015,300.0015,400.0015,400.00-1.28%4,167,888
Jun 19, 202615,600.0016,100.0015,400.0015,600.0015,600.00-9,013,533
Jun 18, 202615,700.0015,900.0015,500.0015,600.0015,600.00-0.64%3,858,329
Jun 17, 202615,500.0016,100.0015,200.0015,700.0015,700.000.64%7,216,125
Jun 16, 202615,300.0015,800.0014,200.0015,600.0015,600.001.96%6,949,252
Jun 15, 202615,200.0015,500.0015,200.0015,300.0015,300.001.32%3,778,779
Jun 12, 202615,200.0015,400.0015,000.0015,100.0015,100.00-2,842,716
Jun 11, 202615,200.0015,300.0015,000.0015,100.0015,100.00-1.31%2,259,724
Jun 10, 202614,800.0015,700.0014,600.0015,300.0015,300.003.38%6,708,797
Jun 9, 202615,200.0015,200.0014,600.0014,800.0014,800.001.57%3,011,689
Jun 8, 202614,761.9115,047.6214,285.7114,571.4314,571.43-1.29%8,834,571
Jun 5, 202615,142.8615,428.5714,761.9114,761.9114,761.90-2.52%6,276,501
Jun 4, 202615,428.5715,428.5715,142.8615,142.8615,142.86-1.85%4,463,007
Jun 3, 202615,238.1015,619.0515,047.6215,428.5715,428.571.25%3,440,736
Jun 2, 202615,809.5215,904.7615,047.6215,238.1015,238.10-3.61%9,707,980
Jun 1, 202615,428.5716,000.0015,428.5715,809.5215,809.523.75%9,133,501
May 29, 202615,523.8115,714.2915,238.1015,238.1015,238.10-1.84%6,363,267
May 28, 202615,809.5216,000.0015,428.5715,523.8115,523.81-1.81%6,755,961
May 27, 202616,000.0016,285.7115,809.5215,809.5215,809.52-1.19%5,449,259
May 26, 202615,809.5216,380.9515,619.0516,000.0016,000.001.82%11,360,013
May 25, 202615,904.7616,285.7115,714.2915,714.2915,714.29-1.20%5,598,510
May 22, 202615,619.0516,000.0015,333.3315,904.7615,904.761.83%9,478,386
May 21, 202615,904.7616,190.4815,523.8115,619.0515,619.05-1.80%6,515,684
May 20, 202616,666.6716,666.6715,142.8615,904.7615,904.76-4.57%27,336,613
May 19, 202617,142.8617,428.5716,571.4316,666.6716,666.67-2.23%13,892,224
May 18, 202617,047.6217,333.3316,571.4317,047.6217,047.621.13%13,605,270
May 15, 202616,476.1917,238.1016,476.1916,857.1416,857.142.31%16,567,267
May 14, 202616,476.1916,857.1416,380.9516,476.1916,476.190.58%4,563,771
May 13, 202616,666.6716,761.9116,285.7116,380.9516,380.95-1.15%6,822,471
May 12, 202616,380.9517,047.6216,380.9516,571.4316,571.430.58%8,309,046
May 11, 202616,190.4816,857.1416,095.2416,476.1916,476.191.76%13,649,023
May 8, 202616,285.7116,571.4316,190.4816,190.4816,190.48-1.16%8,776,089
May 7, 202616,857.1417,047.6216,380.9516,380.9516,380.95-1.71%10,769,209
May 6, 202616,285.7116,761.9116,190.4816,666.6716,666.672.34%6,877,195
May 5, 202616,857.1417,047.6216,095.2416,285.7116,285.71-3.39%13,848,775
May 4, 202616,952.3817,619.0516,857.1416,857.1416,857.14-0.56%14,624,221
Apr 29, 202616,380.9517,333.3316,190.4816,952.3816,952.383.49%21,119,059
Apr 28, 202616,285.7116,666.6716,190.4816,380.9516,380.950.58%7,252,389
Apr 24, 202616,095.2416,571.4315,809.5216,285.7116,285.710.59%7,390,540
Apr 23, 202616,190.4816,571.4315,619.0516,190.4816,190.48-10,297,366
Apr 22, 202616,095.2416,476.1916,095.2416,190.4816,190.480.59%6,942,486