C.E.O Group JSC (HNX:CEO)
Vietnam · Delayed Price · Currency is VND 13,000
-400 (-2.99%)
At close: Aug 28, 2026
C.E.O Group JSC Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 28, 2026 | 13,400.00 | 13,400.00 | 13,000.00 | 13,000.00 | 13,000.00 | -2.99% | 6,590,145 |
| Aug 27, 2026 | 13,600.00 | 13,700.00 | 13,300.00 | 13,400.00 | 13,400.00 | -1.47% | 4,747,377 |
| Aug 26, 2026 | 13,300.00 | 13,700.00 | 13,000.00 | 13,600.00 | 13,600.00 | 2.26% | 8,408,568 |
| Aug 25, 2026 | 13,500.00 | 13,500.00 | 12,900.00 | 13,300.00 | 13,300.00 | - | 10,009,571 |
| Aug 24, 2026 | 12,600.00 | 13,400.00 | 12,500.00 | 13,300.00 | 13,300.00 | 5.56% | 20,654,499 |
| Aug 21, 2026 | 11,500.00 | 12,700.00 | 11,300.00 | 12,600.00 | 12,600.00 | 8.62% | 10,613,869 |
| Aug 20, 2026 | 11,600.00 | 11,900.00 | 11,500.00 | 11,600.00 | 11,600.00 | -0.85% | 2,208,272 |
| Aug 19, 2026 | 11,900.00 | 12,000.00 | 11,500.00 | 11,700.00 | 11,700.00 | -1.68% | 4,423,127 |
| Aug 18, 2026 | 12,100.00 | 12,300.00 | 11,800.00 | 11,900.00 | 11,900.00 | -1.65% | 3,386,420 |
| Aug 17, 2026 | 12,000.00 | 12,400.00 | 11,700.00 | 12,100.00 | 12,100.00 | 0.83% | 5,766,994 |
| Aug 14, 2026 | 11,900.00 | 12,400.00 | 11,700.00 | 12,000.00 | 12,000.00 | 0.84% | 7,593,128 |
| Aug 13, 2026 | 12,500.00 | 12,500.00 | 11,900.00 | 11,900.00 | 11,900.00 | -3.25% | 6,055,526 |
| Aug 12, 2026 | 12,200.00 | 12,400.00 | 12,100.00 | 12,300.00 | 12,300.00 | 0.82% | 3,663,790 |
| Aug 11, 2026 | 12,200.00 | 12,400.00 | 12,200.00 | 12,200.00 | 12,200.00 | - | 5,327,894 |
| Aug 10, 2026 | 11,800.00 | 12,400.00 | 11,700.00 | 12,200.00 | 12,200.00 | 4.27% | 6,783,663 |
| Aug 7, 2026 | 11,900.00 | 12,000.00 | 11,700.00 | 11,700.00 | 11,700.00 | -0.85% | 4,150,384 |
| Aug 6, 2026 | 12,000.00 | 12,100.00 | 11,700.00 | 11,800.00 | 11,800.00 | -1.67% | 3,009,471 |
| Aug 5, 2026 | 12,000.00 | 12,500.00 | 11,900.00 | 12,000.00 | 12,000.00 | - | 8,190,247 |
| Aug 4, 2026 | 12,000.00 | 12,200.00 | 11,700.00 | 12,000.00 | 12,000.00 | - | 4,461,668 |
| Aug 3, 2026 | 11,400.00 | 12,200.00 | 11,400.00 | 12,000.00 | 12,000.00 | 5.26% | 8,175,809 |
| Jul 31, 2026 | 11,700.00 | 12,000.00 | 11,400.00 | 11,400.00 | 11,400.00 | -2.56% | 4,552,519 |
| Jul 30, 2026 | 11,200.00 | 11,900.00 | 11,100.00 | 11,700.00 | 11,700.00 | 4.46% | 8,369,438 |
| Jul 29, 2026 | 11,100.00 | 11,400.00 | 11,100.00 | 11,200.00 | 11,200.00 | 0.90% | 2,836,987 |
| Jul 28, 2026 | 10,000.00 | 11,500.00 | 10,000.00 | 11,100.00 | 11,100.00 | 2.78% | 8,683,597 |
| Jul 27, 2026 | 11,600.00 | 11,800.00 | 10,600.00 | 10,800.00 | 10,800.00 | -6.90% | 7,728,366 |
| Jul 24, 2026 | 12,000.00 | 12,300.00 | 11,600.00 | 11,600.00 | 11,600.00 | -2.52% | 4,103,952 |
| Jul 23, 2026 | 11,900.00 | 12,400.00 | 11,200.00 | 11,900.00 | 11,900.00 | - | 9,365,089 |
| Jul 22, 2026 | 12,000.00 | 12,400.00 | 11,200.00 | 11,900.00 | 11,900.00 | - | 8,055,102 |
| Jul 21, 2026 | 11,900.00 | 12,400.00 | 11,100.00 | 11,900.00 | 11,900.00 | - | 4,764,497 |
| Jul 20, 2026 | 13,100.00 | 13,100.00 | 11,900.00 | 11,900.00 | 11,900.00 | -9.16% | 8,982,000 |
| Jul 17, 2026 | 13,400.00 | 13,800.00 | 13,000.00 | 13,100.00 | 13,100.00 | -4.38% | 3,061,672 |
| Jul 16, 2026 | 13,800.00 | 13,900.00 | 13,100.00 | 13,700.00 | 13,700.00 | -0.72% | 6,632,729 |
| Jul 15, 2026 | 14,300.00 | 14,300.00 | 13,700.00 | 13,800.00 | 13,800.00 | -3.50% | 3,007,085 |
| Jul 14, 2026 | 13,800.00 | 14,400.00 | 13,700.00 | 14,300.00 | 14,300.00 | 2.14% | 4,605,766 |
| Jul 13, 2026 | 14,000.00 | 14,300.00 | 13,700.00 | 14,000.00 | 14,000.00 | - | 5,527,558 |
| Jul 10, 2026 | 14,000.00 | 14,400.00 | 14,000.00 | 14,000.00 | 14,000.00 | -0.71% | 3,160,001 |
| Jul 9, 2026 | 14,500.00 | 14,600.00 | 14,100.00 | 14,100.00 | 14,100.00 | -2.76% | 2,777,176 |
| Jul 8, 2026 | 14,000.00 | 14,700.00 | 13,800.00 | 14,500.00 | 14,500.00 | 3.57% | 6,821,138 |
| Jul 7, 2026 | 14,000.00 | 14,100.00 | 13,800.00 | 14,000.00 | 14,000.00 | 0.72% | 3,254,542 |
| Jul 6, 2026 | 14,400.00 | 14,600.00 | 13,700.00 | 13,900.00 | 13,900.00 | -3.47% | 6,296,959 |
| Jul 3, 2026 | 14,700.00 | 14,800.00 | 14,300.00 | 14,400.00 | 14,400.00 | -2.04% | 6,192,037 |
| Jul 2, 2026 | 14,900.00 | 15,000.00 | 14,700.00 | 14,700.00 | 14,700.00 | -1.34% | 3,445,970 |
| Jul 1, 2026 | 14,700.00 | 15,100.00 | 14,000.00 | 14,900.00 | 14,900.00 | 1.36% | 3,621,846 |
| Jun 30, 2026 | 14,900.00 | 15,000.00 | 14,700.00 | 14,700.00 | 14,700.00 | -1.34% | 3,113,434 |
| Jun 29, 2026 | 14,700.00 | 14,900.00 | 14,600.00 | 14,900.00 | 14,900.00 | 1.36% | 2,744,781 |
| Jun 26, 2026 | 14,500.00 | 14,900.00 | 14,500.00 | 14,700.00 | 14,700.00 | - | 2,543,673 |
| Jun 25, 2026 | 14,700.00 | 15,100.00 | 14,600.00 | 14,700.00 | 14,700.00 | -0.68% | 3,790,898 |
| Jun 24, 2026 | 14,900.00 | 15,100.00 | 14,700.00 | 14,800.00 | 14,800.00 | -0.67% | 4,251,840 |
| Jun 23, 2026 | 15,400.00 | 15,600.00 | 14,800.00 | 14,900.00 | 14,900.00 | -3.25% | 9,041,981 |
| Jun 22, 2026 | 15,600.00 | 15,700.00 | 15,300.00 | 15,400.00 | 15,400.00 | -1.28% | 4,167,888 |