C.E.O Group JSC (HNX:CEO)
Vietnam · Delayed Price · Currency is VND 16,700
+300 (1.83%)
At close: May 22, 2026
C.E.O Group JSC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 22, 2026 | 16,400.00 | 16,800.00 | 16,100.00 | 16,700.00 | 16,700.00 | 1.83% | 9,027,035 |
| May 21, 2026 | 16,700.00 | 17,000.00 | 16,300.00 | 16,400.00 | 16,400.00 | -1.80% | 6,205,414 |
| May 20, 2026 | 17,500.00 | 17,500.00 | 15,900.00 | 16,700.00 | 16,700.00 | -4.57% | 26,034,871 |
| May 19, 2026 | 18,000.00 | 18,300.00 | 17,400.00 | 17,500.00 | 17,500.00 | -2.23% | 13,230,690 |
| May 18, 2026 | 17,900.00 | 18,200.00 | 17,400.00 | 17,900.00 | 17,900.00 | 1.13% | 12,957,400 |
| May 15, 2026 | 17,300.00 | 18,100.00 | 17,300.00 | 17,700.00 | 17,700.00 | 2.31% | 15,778,350 |
| May 14, 2026 | 17,300.00 | 17,700.00 | 17,200.00 | 17,300.00 | 17,300.00 | 0.58% | 4,346,449 |
| May 13, 2026 | 17,500.00 | 17,600.00 | 17,100.00 | 17,200.00 | 17,200.00 | -1.15% | 6,497,592 |
| May 12, 2026 | 17,200.00 | 17,900.00 | 17,200.00 | 17,400.00 | 17,400.00 | 0.58% | 7,913,378 |
| May 11, 2026 | 17,000.00 | 17,700.00 | 16,900.00 | 17,300.00 | 17,300.00 | 1.76% | 12,999,070 |
| May 8, 2026 | 17,100.00 | 17,400.00 | 17,000.00 | 17,000.00 | 17,000.00 | -1.16% | 8,358,180 |
| May 7, 2026 | 17,700.00 | 17,900.00 | 17,200.00 | 17,200.00 | 17,200.00 | -1.71% | 10,256,390 |
| May 6, 2026 | 17,100.00 | 17,600.00 | 17,000.00 | 17,500.00 | 17,500.00 | 2.34% | 6,549,710 |
| May 5, 2026 | 17,700.00 | 17,900.00 | 16,900.00 | 17,100.00 | 17,100.00 | -3.39% | 13,189,310 |
| May 4, 2026 | 17,800.00 | 18,500.00 | 17,700.00 | 17,700.00 | 17,700.00 | -0.56% | 13,927,830 |
| Apr 29, 2026 | 17,200.00 | 18,200.00 | 17,000.00 | 17,800.00 | 17,800.00 | 3.49% | 20,113,390 |
| Apr 28, 2026 | 17,100.00 | 17,500.00 | 17,000.00 | 17,200.00 | 17,200.00 | 0.58% | 6,907,038 |
| Apr 24, 2026 | 16,900.00 | 17,400.00 | 16,600.00 | 17,100.00 | 17,100.00 | 0.59% | 7,038,610 |
| Apr 23, 2026 | 17,000.00 | 17,400.00 | 16,400.00 | 17,000.00 | 17,000.00 | - | 9,807,016 |
| Apr 22, 2026 | 16,900.00 | 17,300.00 | 16,900.00 | 17,000.00 | 17,000.00 | 0.59% | 6,611,892 |
| Apr 21, 2026 | 17,200.00 | 17,500.00 | 16,900.00 | 16,900.00 | 16,900.00 | -1.74% | 9,056,753 |
| Apr 20, 2026 | 16,300.00 | 17,600.00 | 16,300.00 | 17,200.00 | 17,200.00 | -0.58% | 5,881,919 |
| Apr 17, 2026 | 17,800.00 | 18,100.00 | 17,300.00 | 17,300.00 | 17,300.00 | -1.70% | 14,055,150 |
| Apr 16, 2026 | 17,300.00 | 17,700.00 | 16,800.00 | 17,600.00 | 17,600.00 | 1.73% | 16,863,770 |
| Apr 15, 2026 | 17,300.00 | 17,700.00 | 17,200.00 | 17,300.00 | 17,300.00 | 0.58% | 15,158,820 |
| Apr 14, 2026 | 17,500.00 | 17,800.00 | 16,900.00 | 17,200.00 | 17,200.00 | -0.58% | 15,507,790 |
| Apr 13, 2026 | 17,100.00 | 18,100.00 | 16,800.00 | 17,300.00 | 17,300.00 | 1.17% | 150,860,800 |
| 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 |