Skip to main content
C.E.O Group JSC (HNX:CEO)
Vietnam flag Vietnam · Delayed Price · Currency is VND
25,500
-800 (-3.04%)
At close: Dec 5, 2025

C.E.O Group JSC Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 4, 202526,000.0026,800.0025,800.0026,300.0026,300.001.54%14,540,080
Dec 3, 202525,500.0026,200.0024,700.0025,900.0025,900.001.97%11,346,920
Dec 2, 202525,000.0025,400.0024,200.0025,400.0025,400.001.60%13,427,810
Dec 1, 202525,700.0026,000.0025,000.0025,000.0025,000.00-2.72%7,382,614
Nov 28, 202525,600.0026,200.0025,000.0025,700.0025,700.00-14,117,790
Nov 27, 202526,000.0026,200.0025,200.0025,700.0025,700.00-8,348,207
Nov 26, 202524,800.0026,300.0024,700.0025,700.0025,700.004.05%13,094,830
Nov 25, 202525,700.0026,100.0023,300.0024,700.0024,700.00-3.52%17,301,040
Nov 24, 202526,100.0026,300.0025,500.0025,600.0025,600.00-1.54%6,948,182
Nov 21, 202525,000.0026,000.0024,700.0026,000.0026,000.004.00%16,140,961
Nov 20, 202525,400.0025,500.0024,600.0025,000.0025,000.00-1.19%9,890,301
Nov 19, 202526,000.0026,200.0024,800.0025,300.0025,300.00-2.69%15,113,340
Nov 18, 202526,500.0026,600.0025,700.0026,000.0026,000.00-1.89%12,362,740
Nov 17, 202525,800.0027,100.0025,800.0026,500.0026,500.002.71%14,782,930
Nov 14, 202525,000.0026,500.0025,000.0025,800.0025,800.001.57%12,085,830
Nov 13, 202525,800.0026,000.0024,800.0025,400.0025,400.00-1.55%12,694,900
Nov 12, 202524,500.0026,400.0024,500.0025,800.0025,800.005.31%19,184,180
Nov 11, 202523,600.0024,500.0023,400.0024,500.0024,500.004.26%12,940,460
Nov 10, 202523,800.0024,600.0023,100.0023,500.0023,500.00-1.26%14,296,040
Nov 7, 202524,000.0024,900.0023,500.0023,800.0023,800.00-2.86%14,919,700
Nov 6, 202524,500.0025,300.0023,700.0024,500.0024,500.00-18,129,770
Nov 5, 202525,300.0025,900.0024,100.0024,500.0024,500.00-2.39%12,245,520
Nov 4, 202522,900.0025,100.0021,900.0025,100.0025,100.009.61%26,089,440
Nov 3, 202525,700.0026,000.0022,900.0022,900.0022,900.00-9.84%40,581,680
Oct 31, 202527,500.0027,600.0025,400.0025,400.0025,400.00-6.96%19,377,510
Oct 30, 202527,100.0028,400.0026,900.0027,300.0027,300.000.74%18,609,210
Oct 29, 202527,100.0028,000.0026,700.0027,100.0027,100.00-10,796,060
Oct 28, 202527,800.0027,800.0025,200.0027,100.0027,100.00-2.52%42,624,280
Oct 27, 202531,300.0032,000.0027,800.0027,800.0027,800.00-9.74%27,831,160
Oct 24, 202529,600.0031,500.0029,000.0030,800.0030,800.002.67%27,462,280
Oct 23, 202531,400.0032,400.0030,000.0030,000.0030,000.00-4.46%28,413,340
Oct 22, 202528,900.0031,400.0028,400.0031,400.0031,400.009.79%37,627,400
Oct 21, 202528,500.0029,500.0027,400.0028,600.0028,600.00-0.69%42,631,580
Oct 20, 202531,900.0032,900.0028,800.0028,800.0028,800.00-9.72%48,755,700
Oct 17, 202531,800.0032,900.0031,200.0031,900.0031,900.000.31%20,744,100
Oct 16, 202531,600.0032,800.0030,600.0031,800.0031,800.000.32%21,700,200
Oct 15, 202530,400.0031,800.0029,700.0031,700.0031,700.004.28%22,345,890
Oct 14, 202530,000.0031,300.0029,000.0030,400.0030,400.004.83%28,162,730
Oct 13, 202525,900.0029,000.0025,500.0029,000.0029,000.009.85%53,459,130
Oct 10, 202525,900.0026,900.0025,900.0026,400.0026,400.001.93%22,222,180
Oct 9, 202524,600.0025,900.0024,600.0025,900.0025,900.004.02%15,207,570
Oct 8, 202524,500.0025,400.0023,800.0024,900.0024,900.002.05%16,249,950
Oct 7, 202525,400.0025,600.0024,400.0024,400.0024,400.00-3.94%13,835,280
Oct 6, 202523,500.0025,500.0023,400.0025,400.0025,400.008.09%12,074,850
Oct 3, 202524,600.0024,600.0023,500.0023,500.0023,500.00-4.47%24,980,950
Oct 2, 202525,700.0025,900.0024,600.0024,600.0024,600.00-4.28%11,780,960
Oct 1, 202525,800.0025,900.0025,200.0025,700.0025,700.000.78%10,063,530
Sep 30, 202526,200.0026,400.0024,500.0025,500.0025,500.00-2.67%28,507,420
Sep 29, 202526,900.0027,300.0026,000.0026,200.0026,200.00-2.24%18,486,080
Sep 26, 202526,700.0027,600.0026,400.0026,800.0026,800.000.37%27,943,370
Sep 25, 202527,500.0027,800.0026,700.0026,700.0026,700.00-1.11%22,670,150
Sep 24, 202524,900.0027,000.0024,700.0027,000.0027,000.008.43%35,002,690
Sep 23, 202525,500.0025,700.0024,700.0024,900.0024,900.00-1.58%10,437,940
Sep 22, 202524,600.0025,800.0024,500.0025,300.0025,300.003.27%29,689,910
Sep 19, 202523,700.0025,000.0023,700.0024,500.0024,500.003.38%16,437,530
Sep 18, 202523,700.0024,200.0023,300.0023,700.0023,700.000.42%8,902,078
Sep 17, 202524,100.0024,500.0023,600.0023,600.0023,600.00-2.07%8,410,170
Sep 16, 202524,900.0025,300.0024,100.0024,100.0024,100.00-2.03%14,988,100
Sep 15, 202524,100.0024,700.0024,100.0024,600.0024,600.002.07%11,264,700
Sep 12, 202524,000.0025,000.0023,800.0024,100.0024,100.001.26%12,382,370
Sep 11, 202523,700.0024,000.0022,400.0023,800.0023,800.000.42%18,436,300
Sep 10, 202524,100.0024,400.0023,600.0023,700.0023,700.00-1.66%12,308,700
Sep 9, 202523,700.0024,200.0023,400.0024,100.0024,100.001.69%14,235,500
Sep 8, 202525,800.0026,000.0023,700.0023,700.0023,700.00-8.14%28,865,580
Sep 5, 202526,000.0027,400.0025,800.0025,800.0025,800.00-0.39%30,762,670
Sep 4, 202526,500.0027,100.0025,800.0025,900.0025,900.00-1.15%17,543,840
Sep 3, 202524,600.0026,400.0024,500.0026,200.0026,200.006.50%24,792,160
Aug 29, 202524,600.0025,400.0024,400.0024,600.0024,600.000.82%15,895,240
Aug 28, 202524,600.0024,700.0023,900.0024,400.0024,400.00-0.81%10,882,410
Aug 27, 202525,000.0025,900.0024,600.0024,600.0024,600.00-0.81%20,951,830
Aug 26, 202523,400.0024,900.0023,300.0024,800.0024,800.005.98%16,737,520
Aug 25, 202522,500.0024,300.0022,500.0023,400.0023,400.00-0.43%18,563,940
Aug 22, 202524,800.0024,900.0022,700.0023,500.0023,500.00-5.24%42,014,680
Aug 21, 202526,200.0026,200.0024,600.0024,800.0024,800.00-4.25%24,730,730
Aug 20, 202527,000.0027,400.0024,500.0025,900.0025,900.00-4.07%31,548,210
Aug 19, 202526,600.0028,800.0026,200.0027,000.0027,000.001.50%32,303,330
Aug 18, 202526,300.0027,100.0025,500.0026,600.0026,600.001.14%29,113,300
Aug 15, 202527,600.0027,900.0026,000.0026,300.0026,300.00-4.71%27,197,300
Aug 14, 202526,000.0028,100.0025,800.0027,600.0027,600.006.15%34,760,490
Aug 13, 202526,400.0027,200.0025,300.0026,000.0026,000.00-26,970,520
Aug 12, 202526,100.0027,000.0024,800.0026,000.0026,000.00-0.38%29,537,720
Aug 11, 202525,900.0027,500.0025,700.0026,100.0026,100.001.95%24,086,460
Aug 8, 202523,800.0026,100.0023,600.0025,600.0025,600.007.56%46,451,490
Aug 7, 202523,000.0024,100.0023,000.0023,800.0023,800.005.44%18,808,640
Aug 6, 202522,666.6722,952.3822,285.7122,571.4322,571.43-0.42%18,257,683
Aug 5, 202522,571.4324,285.7120,952.3822,666.6722,666.670.85%50,698,777
Aug 4, 202522,285.7122,761.9121,619.0522,476.1922,476.191.29%20,561,887
Aug 1, 202523,238.1023,333.3322,190.4822,190.4822,190.48-3.32%17,840,434
Jul 31, 202522,857.1423,142.8621,333.3322,952.3822,952.382.12%34,503,378
Jul 30, 202521,523.8122,476.1921,238.1022,476.1922,476.194.42%28,176,393
Jul 29, 202526,190.4826,285.7121,523.8121,523.8121,523.81-9.96%60,569,649
Jul 28, 202521,904.7623,904.7621,809.5223,904.7623,904.769.61%37,776,469
Jul 25, 202521,142.8622,095.2421,047.6221,809.5221,809.523.15%28,409,808
Jul 24, 202520,952.3821,619.0520,761.9121,142.8621,142.860.91%18,782,169
Jul 23, 202521,428.5722,761.9120,761.9120,952.3820,952.38-1.79%28,438,399
Jul 22, 202520,285.7121,333.3320,285.7121,333.3321,333.332.28%25,626,856
Jul 21, 202521,809.5221,809.5220,666.6720,857.1420,857.14-3.10%29,797,404
Jul 18, 202520,000.0022,000.0020,000.0021,523.8121,523.817.62%34,761,636
Jul 17, 202518,285.7120,000.0018,095.2420,000.0020,000.009.95%52,531,227
Jul 16, 202518,000.0018,571.4317,904.7618,190.4818,190.481.06%24,230,734