C.E.O Group JSC (HNX:CEO)
Vietnam
· Delayed Price · Currency is VND 16,100
+100 (0.63%)
At close: Mar 6, 2026
C.E.O Group JSC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 15,500.00 | 15,600.00 | 14,500.00 | 14,500.00 | 14,500.00 | -9.94% | 9,487,123 |
| Mar 6, 2026 | 15,900.00 | 16,700.00 | 15,800.00 | 16,100.00 | 16,100.00 | 0.63% | 9,217,369 |
| Mar 5, 2026 | 16,200.00 | 16,800.00 | 15,600.00 | 16,000.00 | 16,000.00 | -1.23% | 8,858,902 |
| Mar 4, 2026 | 16,400.00 | 16,900.00 | 15,200.00 | 16,200.00 | 16,200.00 | -1.82% | 15,097,080 |
| Mar 3, 2026 | 16,500.00 | 17,100.00 | 16,000.00 | 16,500.00 | 16,500.00 | - | 10,495,710 |
| Mar 2, 2026 | 18,200.00 | 18,200.00 | 16,400.00 | 16,500.00 | 16,500.00 | -8.84% | 23,229,025 |
| Feb 27, 2026 | 18,800.00 | 18,800.00 | 18,000.00 | 18,100.00 | 18,100.00 | -3.21% | 16,056,240 |
| Feb 26, 2026 | 18,800.00 | 19,100.00 | 18,600.00 | 18,700.00 | 18,700.00 | -0.53% | 6,317,957 |
| Feb 25, 2026 | 19,300.00 | 19,500.00 | 18,800.00 | 18,800.00 | 18,800.00 | -2.59% | 10,817,040 |
| Feb 24, 2026 | 19,100.00 | 19,600.00 | 17,800.00 | 19,300.00 | 19,300.00 | 0.52% | 8,949,098 |
| Feb 23, 2026 | 19,000.00 | 19,600.00 | 18,800.00 | 19,200.00 | 19,200.00 | 1.59% | 6,636,645 |
| Feb 13, 2026 | 19,000.00 | 19,500.00 | 18,800.00 | 18,900.00 | 18,900.00 | -0.53% | 8,210,336 |
| Feb 12, 2026 | 19,400.00 | 19,500.00 | 19,000.00 | 19,000.00 | 19,000.00 | -1.55% | 4,121,216 |
| Feb 11, 2026 | 18,400.00 | 19,800.00 | 18,400.00 | 19,300.00 | 19,300.00 | 4.89% | 13,219,940 |
| Feb 10, 2026 | 18,500.00 | 18,800.00 | 18,100.00 | 18,400.00 | 18,400.00 | -0.54% | 5,722,559 |
| Feb 9, 2026 | 18,500.00 | 18,800.00 | 18,300.00 | 18,500.00 | 18,500.00 | 1.09% | 6,094,183 |
| Feb 6, 2026 | 19,300.00 | 19,400.00 | 18,300.00 | 18,300.00 | 18,300.00 | -5.18% | 14,786,655 |
| Feb 5, 2026 | 19,500.00 | 20,300.00 | 19,300.00 | 19,300.00 | 19,300.00 | -1.03% | 11,949,540 |
| Feb 4, 2026 | 19,400.00 | 19,900.00 | 19,100.00 | 19,500.00 | 19,500.00 | 0.52% | 11,077,647 |
| Feb 3, 2026 | 19,700.00 | 20,300.00 | 19,400.00 | 19,400.00 | 19,400.00 | -1.52% | 10,086,735 |
| Feb 2, 2026 | 20,000.00 | 20,500.00 | 19,200.00 | 19,700.00 | 19,700.00 | -1.50% | 10,411,320 |
| Jan 30, 2026 | 19,400.00 | 20,500.00 | 19,300.00 | 20,000.00 | 20,000.00 | 3.63% | 24,213,727 |
| Jan 29, 2026 | 19,100.00 | 19,900.00 | 18,800.00 | 19,300.00 | 19,300.00 | 1.05% | 8,210,125 |
| Jan 28, 2026 | 18,300.00 | 19,700.00 | 17,700.00 | 19,100.00 | 19,100.00 | 4.37% | 17,746,680 |
| Jan 27, 2026 | 18,300.00 | 18,500.00 | 17,300.00 | 18,300.00 | 18,300.00 | 0.55% | 7,712,733 |
| Jan 26, 2026 | 19,800.00 | 19,800.00 | 17,900.00 | 18,200.00 | 18,200.00 | -6.19% | 15,519,080 |
| Jan 23, 2026 | 20,600.00 | 21,300.00 | 19,200.00 | 19,400.00 | 19,400.00 | -5.83% | 14,624,100 |
| Jan 22, 2026 | 19,000.00 | 20,600.00 | 18,500.00 | 20,600.00 | 20,600.00 | 9.57% | 31,514,207 |
| Jan 21, 2026 | 18,700.00 | 19,400.00 | 18,300.00 | 18,800.00 | 18,800.00 | 0.53% | 12,609,691 |
| Jan 20, 2026 | 19,200.00 | 19,500.00 | 18,600.00 | 18,700.00 | 18,700.00 | -2.60% | 13,572,510 |
| Jan 19, 2026 | 19,100.00 | 19,700.00 | 19,000.00 | 19,200.00 | 19,200.00 | 0.52% | 9,839,510 |
| Jan 16, 2026 | 19,500.00 | 19,800.00 | 19,000.00 | 19,100.00 | 19,100.00 | -2.05% | 11,045,630 |
| Jan 15, 2026 | 19,200.00 | 20,200.00 | 18,600.00 | 19,500.00 | 19,500.00 | 2.09% | 17,440,160 |
| Jan 14, 2026 | 19,700.00 | 20,100.00 | 18,900.00 | 19,100.00 | 19,100.00 | -2.55% | 22,300,760 |
| Jan 13, 2026 | 19,800.00 | 20,500.00 | 19,200.00 | 19,600.00 | 19,600.00 | -0.51% | 17,093,370 |
| Jan 12, 2026 | 18,400.00 | 20,100.00 | 17,600.00 | 19,700.00 | 19,700.00 | 7.07% | 18,160,490 |
| Jan 9, 2026 | 20,300.00 | 20,400.00 | 18,300.00 | 18,400.00 | 18,400.00 | -8.91% | 37,492,590 |
| Jan 8, 2026 | 20,400.00 | 20,800.00 | 20,000.00 | 20,200.00 | 20,200.00 | 0.50% | 11,691,820 |
| Jan 7, 2026 | 20,000.00 | 20,600.00 | 19,800.00 | 20,100.00 | 20,100.00 | 0.50% | 10,628,400 |
| Jan 6, 2026 | 20,800.00 | 21,200.00 | 19,800.00 | 20,000.00 | 20,000.00 | -4.31% | 15,231,270 |
| Jan 5, 2026 | 21,100.00 | 21,600.00 | 20,400.00 | 20,900.00 | 20,900.00 | -0.95% | 11,089,950 |
| Dec 31, 2025 | 22,300.00 | 22,300.00 | 21,100.00 | 21,100.00 | 21,100.00 | -4.52% | 16,048,140 |
| Dec 30, 2025 | 22,600.00 | 22,800.00 | 22,100.00 | 22,100.00 | 22,100.00 | -2.21% | 5,178,863 |
| Dec 29, 2025 | 22,100.00 | 22,900.00 | 21,300.00 | 22,600.00 | 22,600.00 | 1.80% | 7,552,020 |
| Dec 26, 2025 | 22,300.00 | 22,500.00 | 21,000.00 | 22,200.00 | 22,200.00 | -0.45% | 16,332,780 |
| Dec 25, 2025 | 23,000.00 | 23,300.00 | 22,300.00 | 22,300.00 | 22,300.00 | -2.19% | 9,856,119 |
| Dec 24, 2025 | 22,600.00 | 23,300.00 | 22,500.00 | 22,800.00 | 22,800.00 | 0.88% | 10,756,920 |
| Dec 23, 2025 | 23,500.00 | 23,600.00 | 22,400.00 | 22,600.00 | 22,600.00 | -3.42% | 11,473,650 |
| Dec 22, 2025 | 22,700.00 | 23,400.00 | 22,700.00 | 23,400.00 | 23,400.00 | 3.54% | 9,696,698 |
| Dec 19, 2025 | 22,300.00 | 22,700.00 | 22,200.00 | 22,600.00 | 22,600.00 | 1.35% | 7,004,804 |
| Dec 18, 2025 | 21,500.00 | 22,600.00 | 21,400.00 | 22,300.00 | 22,300.00 | 1.36% | 9,334,733 |
| Dec 17, 2025 | 23,000.00 | 23,300.00 | 22,000.00 | 22,000.00 | 22,000.00 | -3.93% | 8,712,990 |
| Dec 16, 2025 | 21,000.00 | 22,900.00 | 20,100.00 | 22,900.00 | 22,900.00 | 9.57% | 17,702,320 |
| Dec 15, 2025 | 22,200.00 | 22,400.00 | 20,500.00 | 20,900.00 | 20,900.00 | -5.43% | 18,967,900 |
| Dec 12, 2025 | 24,300.00 | 24,500.00 | 21,900.00 | 22,100.00 | 22,100.00 | -8.68% | 21,346,100 |
| Dec 11, 2025 | 24,500.00 | 24,900.00 | 24,100.00 | 24,200.00 | 24,200.00 | - | 7,035,752 |
| Dec 10, 2025 | 24,800.00 | 24,900.00 | 24,200.00 | 24,200.00 | 24,200.00 | -2.02% | 6,321,046 |
| Dec 9, 2025 | 24,800.00 | 25,000.00 | 24,200.00 | 24,700.00 | 24,700.00 | -0.40% | 12,479,075 |
| Dec 8, 2025 | 25,500.00 | 25,700.00 | 24,700.00 | 24,800.00 | 24,800.00 | -2.75% | 11,134,440 |
| Dec 5, 2025 | 23,800.00 | 26,500.00 | 23,800.00 | 25,500.00 | 25,500.00 | -3.04% | 10,061,210 |
| Dec 4, 2025 | 26,000.00 | 26,800.00 | 25,800.00 | 26,300.00 | 26,300.00 | 1.54% | 14,540,080 |
| Dec 3, 2025 | 25,500.00 | 26,200.00 | 24,700.00 | 25,900.00 | 25,900.00 | 1.97% | 11,346,920 |
| Dec 2, 2025 | 25,000.00 | 25,400.00 | 24,200.00 | 25,400.00 | 25,400.00 | 1.60% | 13,427,810 |
| Dec 1, 2025 | 25,700.00 | 26,000.00 | 25,000.00 | 25,000.00 | 25,000.00 | -2.72% | 7,382,614 |
| Nov 28, 2025 | 25,600.00 | 26,200.00 | 25,000.00 | 25,700.00 | 25,700.00 | - | 14,117,790 |
| Nov 27, 2025 | 26,000.00 | 26,200.00 | 25,200.00 | 25,700.00 | 25,700.00 | - | 8,348,207 |
| Nov 26, 2025 | 24,800.00 | 26,300.00 | 24,700.00 | 25,700.00 | 25,700.00 | 4.05% | 13,094,830 |
| Nov 25, 2025 | 25,700.00 | 26,100.00 | 23,300.00 | 24,700.00 | 24,700.00 | -3.52% | 17,301,040 |
| Nov 24, 2025 | 26,100.00 | 26,300.00 | 25,500.00 | 25,600.00 | 25,600.00 | -1.54% | 6,948,182 |
| Nov 21, 2025 | 25,000.00 | 26,000.00 | 24,700.00 | 26,000.00 | 26,000.00 | 4.00% | 16,140,961 |
| Nov 20, 2025 | 25,400.00 | 25,500.00 | 24,600.00 | 25,000.00 | 25,000.00 | -1.19% | 9,890,301 |
| Nov 19, 2025 | 26,000.00 | 26,200.00 | 24,800.00 | 25,300.00 | 25,300.00 | -2.69% | 15,113,340 |
| Nov 18, 2025 | 26,500.00 | 26,600.00 | 25,700.00 | 26,000.00 | 26,000.00 | -1.89% | 12,362,740 |
| Nov 17, 2025 | 25,800.00 | 27,100.00 | 25,800.00 | 26,500.00 | 26,500.00 | 2.71% | 14,782,930 |
| Nov 14, 2025 | 25,000.00 | 26,500.00 | 25,000.00 | 25,800.00 | 25,800.00 | 1.57% | 12,085,830 |
| Nov 13, 2025 | 25,800.00 | 26,000.00 | 24,800.00 | 25,400.00 | 25,400.00 | -1.55% | 12,694,900 |
| Nov 12, 2025 | 24,500.00 | 26,400.00 | 24,500.00 | 25,800.00 | 25,800.00 | 5.31% | 19,184,180 |
| Nov 11, 2025 | 23,600.00 | 24,500.00 | 23,400.00 | 24,500.00 | 24,500.00 | 4.26% | 12,940,460 |
| Nov 10, 2025 | 23,800.00 | 24,600.00 | 23,100.00 | 23,500.00 | 23,500.00 | -1.26% | 14,296,040 |
| Nov 7, 2025 | 24,000.00 | 24,900.00 | 23,500.00 | 23,800.00 | 23,800.00 | -2.86% | 14,919,700 |
| Nov 6, 2025 | 24,500.00 | 25,300.00 | 23,700.00 | 24,500.00 | 24,500.00 | - | 18,129,770 |
| Nov 5, 2025 | 25,300.00 | 25,900.00 | 24,100.00 | 24,500.00 | 24,500.00 | -2.39% | 12,245,520 |
| Nov 4, 2025 | 22,900.00 | 25,100.00 | 21,900.00 | 25,100.00 | 25,100.00 | 9.61% | 26,089,440 |
| Nov 3, 2025 | 25,700.00 | 26,000.00 | 22,900.00 | 22,900.00 | 22,900.00 | -9.84% | 40,581,680 |
| Oct 31, 2025 | 27,500.00 | 27,600.00 | 25,400.00 | 25,400.00 | 25,400.00 | -6.96% | 19,377,510 |
| Oct 30, 2025 | 27,100.00 | 28,400.00 | 26,900.00 | 27,300.00 | 27,300.00 | 0.74% | 18,609,210 |
| Oct 29, 2025 | 27,100.00 | 28,000.00 | 26,700.00 | 27,100.00 | 27,100.00 | - | 10,796,060 |
| Oct 28, 2025 | 27,800.00 | 27,800.00 | 25,200.00 | 27,100.00 | 27,100.00 | -2.52% | 42,624,280 |
| Oct 27, 2025 | 31,300.00 | 32,000.00 | 27,800.00 | 27,800.00 | 27,800.00 | -9.74% | 27,831,160 |
| Oct 24, 2025 | 29,600.00 | 31,500.00 | 29,000.00 | 30,800.00 | 30,800.00 | 2.67% | 27,462,280 |
| Oct 23, 2025 | 31,400.00 | 32,400.00 | 30,000.00 | 30,000.00 | 30,000.00 | -4.46% | 28,413,340 |
| Oct 22, 2025 | 28,900.00 | 31,400.00 | 28,400.00 | 31,400.00 | 31,400.00 | 9.79% | 37,627,400 |
| Oct 21, 2025 | 28,500.00 | 29,500.00 | 27,400.00 | 28,600.00 | 28,600.00 | -0.69% | 42,631,580 |
| Oct 20, 2025 | 31,900.00 | 32,900.00 | 28,800.00 | 28,800.00 | 28,800.00 | -9.72% | 48,755,700 |
| Oct 17, 2025 | 31,800.00 | 32,900.00 | 31,200.00 | 31,900.00 | 31,900.00 | 0.31% | 20,744,100 |
| Oct 16, 2025 | 31,600.00 | 32,800.00 | 30,600.00 | 31,800.00 | 31,800.00 | 0.32% | 21,700,200 |
| Oct 15, 2025 | 30,400.00 | 31,800.00 | 29,700.00 | 31,700.00 | 31,700.00 | 4.28% | 22,345,890 |
| Oct 14, 2025 | 30,000.00 | 31,300.00 | 29,000.00 | 30,400.00 | 30,400.00 | 4.83% | 28,162,730 |
| Oct 13, 2025 | 25,900.00 | 29,000.00 | 25,500.00 | 29,000.00 | 29,000.00 | 9.85% | 53,459,130 |
| Oct 10, 2025 | 25,900.00 | 26,900.00 | 25,900.00 | 26,400.00 | 26,400.00 | 1.93% | 22,222,180 |