C.E.O Group JSC (HNX:CEO)
Vietnam · Delayed Price · Currency is VND 11,600
-300 (-2.52%)
At close: Jul 24, 2026
C.E.O Group JSC Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 19, 2026 | 15,600.00 | 16,100.00 | 15,400.00 | 15,600.00 | 15,600.00 | - | 9,013,533 |
| Jun 18, 2026 | 15,700.00 | 15,900.00 | 15,500.00 | 15,600.00 | 15,600.00 | -0.64% | 3,858,329 |
| Jun 17, 2026 | 15,500.00 | 16,100.00 | 15,200.00 | 15,700.00 | 15,700.00 | 0.64% | 7,216,125 |
| Jun 16, 2026 | 15,300.00 | 15,800.00 | 14,200.00 | 15,600.00 | 15,600.00 | 1.96% | 6,949,252 |
| Jun 15, 2026 | 15,200.00 | 15,500.00 | 15,200.00 | 15,300.00 | 15,300.00 | 1.32% | 3,778,779 |
| Jun 12, 2026 | 15,200.00 | 15,400.00 | 15,000.00 | 15,100.00 | 15,100.00 | - | 2,842,716 |
| Jun 11, 2026 | 15,200.00 | 15,300.00 | 15,000.00 | 15,100.00 | 15,100.00 | -1.31% | 2,259,724 |
| Jun 10, 2026 | 14,800.00 | 15,700.00 | 14,600.00 | 15,300.00 | 15,300.00 | 3.38% | 6,708,797 |
| Jun 9, 2026 | 15,200.00 | 15,200.00 | 14,600.00 | 14,800.00 | 14,800.00 | 1.57% | 3,011,689 |
| Jun 8, 2026 | 14,761.91 | 15,047.62 | 14,285.71 | 14,571.43 | 14,571.43 | -1.29% | 8,834,571 |
| Jun 5, 2026 | 15,142.86 | 15,428.57 | 14,761.91 | 14,761.91 | 14,761.90 | -2.52% | 6,276,501 |
| Jun 4, 2026 | 15,428.57 | 15,428.57 | 15,142.86 | 15,142.86 | 15,142.86 | -1.85% | 4,463,007 |
| Jun 3, 2026 | 15,238.10 | 15,619.05 | 15,047.62 | 15,428.57 | 15,428.57 | 1.25% | 3,440,736 |
| Jun 2, 2026 | 15,809.52 | 15,904.76 | 15,047.62 | 15,238.10 | 15,238.10 | -3.61% | 9,707,980 |
| Jun 1, 2026 | 15,428.57 | 16,000.00 | 15,428.57 | 15,809.52 | 15,809.52 | 3.75% | 9,133,501 |
| May 29, 2026 | 15,523.81 | 15,714.29 | 15,238.10 | 15,238.10 | 15,238.10 | -1.84% | 6,363,267 |
| May 28, 2026 | 15,809.52 | 16,000.00 | 15,428.57 | 15,523.81 | 15,523.81 | -1.81% | 6,755,961 |
| May 27, 2026 | 16,000.00 | 16,285.71 | 15,809.52 | 15,809.52 | 15,809.52 | -1.19% | 5,449,259 |
| May 26, 2026 | 15,809.52 | 16,380.95 | 15,619.05 | 16,000.00 | 16,000.00 | 1.82% | 11,360,013 |
| May 25, 2026 | 15,904.76 | 16,285.71 | 15,714.29 | 15,714.29 | 15,714.29 | -1.20% | 5,598,510 |
| May 22, 2026 | 15,619.05 | 16,000.00 | 15,333.33 | 15,904.76 | 15,904.76 | 1.83% | 9,478,386 |
| May 21, 2026 | 15,904.76 | 16,190.48 | 15,523.81 | 15,619.05 | 15,619.05 | -1.80% | 6,515,684 |
| May 20, 2026 | 16,666.67 | 16,666.67 | 15,142.86 | 15,904.76 | 15,904.76 | -4.57% | 27,336,613 |
| May 19, 2026 | 17,142.86 | 17,428.57 | 16,571.43 | 16,666.67 | 16,666.67 | -2.23% | 13,892,224 |
| May 18, 2026 | 17,047.62 | 17,333.33 | 16,571.43 | 17,047.62 | 17,047.62 | 1.13% | 13,605,270 |