CGT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-14 | 9,300.00 | 10,000.00 | 9,300.00 | 9,800.00 | 9,800.00 | 43,965 |
| 2024-03-13 | 9,100.00 | 9,300.00 | 9,000.00 | 9,300.00 | 9,300.00 | 79,900 |
| 2024-03-12 | 9,300.00 | 9,300.00 | 8,900.00 | 9,200.00 | 9,200.00 | 72,600 |
| 2024-03-11 | 9,100.00 | 9,200.00 | 9,000.00 | 9,200.00 | 9,200.00 | 34,645 |
| 2024-03-08 | 8,200.00 | 9,100.00 | 7,800.00 | 9,100.00 | 9,100.00 | 64,302 |
| 2024-03-07 | 7,700.00 | 8,400.00 | 7,500.00 | 8,400.00 | 8,400.00 | 43,100 |
| 2024-03-06 | 7,700.00 | 7,900.00 | 7,600.00 | 7,700.00 | 7,700.00 | 12,430 |
| 2024-03-05 | 7,700.00 | 7,700.00 | 7,600.00 | 7,700.00 | 7,700.00 | 8,300 |
| 2024-03-04 | 7,500.00 | 7,600.00 | 7,500.00 | 7,600.00 | 7,600.00 | 11,410 |
| 2024-03-01 | 7,600.00 | 7,600.00 | 7,400.00 | 7,500.00 | 7,500.00 | 4,000 |
| 2024-02-29 | 7,600.00 | 7,600.00 | 7,300.00 | 7,600.00 | 7,600.00 | 2,682 |
| 2024-02-28 | 7,700.00 | 7,700.00 | 7,500.00 | 7,600.00 | 7,600.00 | 1,110 |
| 2024-02-27 | 7,700.00 | 7,700.00 | 7,300.00 | 7,700.00 | 7,700.00 | 6,600 |
| 2024-02-26 | 7,700.00 | 7,700.00 | 7,700.00 | 7,700.00 | 7,700.00 | 400 |
| 2024-02-23 | 7,800.00 | 7,800.00 | 7,400.00 | 7,700.00 | 7,700.00 | 14,117 |
| 2024-02-22 | 7,700.00 | 7,700.00 | 7,700.00 | 7,700.00 | 7,700.00 | 9,200 |
| 2024-02-21 | 7,600.00 | 7,700.00 | 7,600.00 | 7,700.00 | 7,700.00 | 4,400 |
| 2024-02-20 | 7,600.00 | 7,600.00 | 7,400.00 | 7,400.00 | 7,400.00 | 4,900 |
| 2024-02-19 | 7,700.00 | 7,700.00 | 7,300.00 | 7,600.00 | 7,600.00 | 2,324 |
| 2024-02-16 | 7,700.00 | 7,700.00 | 7,700.00 | 7,700.00 | 7,700.00 | 8,850 |
| 2024-02-15 | 7,100.00 | 7,700.00 | 7,100.00 | 7,700.00 | 7,700.00 | 1,726 |
| 2024-02-07 | 7,800.00 | 7,800.00 | 7,700.00 | 7,700.00 | 7,700.00 | 5,200 |
| 2024-02-05 | 7,700.00 | 7,800.00 | 7,700.00 | 7,800.00 | 7,800.00 | 15,122 |
| 2024-02-02 | 7,700.00 | 7,700.00 | 7,500.00 | 7,600.00 | 7,600.00 | 10,939 |
| 2024-02-01 | 8,100.00 | 8,100.00 | 7,500.00 | 7,700.00 | 7,700.00 | 24,310 |
| 2024-01-31 | 7,900.00 | 7,900.00 | 7,600.00 | 7,800.00 | 7,800.00 | 23,703 |
| 2024-01-30 | 7,500.00 | 8,000.00 | 7,500.00 | 7,900.00 | 7,900.00 | 45,000 |
| 2024-01-29 | 7,600.00 | 7,700.00 | 7,500.00 | 7,700.00 | 7,700.00 | 15,420 |
| 2024-01-26 | 7,600.00 | 7,600.00 | 7,300.00 | 7,600.00 | 7,600.00 | 11,700 |
| 2024-01-25 | 7,900.00 | 7,900.00 | 7,200.00 | 7,200.00 | 7,200.00 | 4,920 |
| 2024-01-24 | 7,500.00 | 7,500.00 | 7,500.00 | 7,500.00 | 7,500.00 | 12,500 |
| 2024-01-23 | 7,400.00 | 7,700.00 | 7,100.00 | 7,700.00 | 7,700.00 | 20,600 |
| 2024-01-22 | 7,900.00 | 8,400.00 | 7,500.00 | 7,800.00 | 7,800.00 | 4,590 |
| 2024-01-19 | 7,900.00 | 7,900.00 | 7,900.00 | 7,900.00 | 7,900.00 | 100 |
| 2024-01-18 | 7,100.00 | 7,500.00 | 7,100.00 | 7,500.00 | 7,500.00 | 3,100 |
| 2024-01-17 | 7,000.00 | 7,200.00 | 7,000.00 | 7,200.00 | 7,200.00 | 200 |
| 2024-01-15 | 6,700.00 | 7,200.00 | 6,700.00 | 7,200.00 | 7,200.00 | 1,300 |
| 2024-01-12 | 7,200.00 | 7,200.00 | 7,100.00 | 7,100.00 | 7,100.00 | 1,700 |
| 2024-01-11 | 7,100.00 | 7,700.00 | 7,100.00 | 7,200.00 | 7,200.00 | 4,110 |
| 2024-01-09 | 7,100.00 | 7,100.00 | 7,100.00 | 7,100.00 | 7,100.00 | 340 |
| 2024-01-08 | 7,100.00 | 7,100.00 | 7,100.00 | 7,100.00 | 7,100.00 | 1,300 |
| 2024-01-05 | 7,000.00 | 7,000.00 | 7,000.00 | 7,000.00 | 7,000.00 | 200 |
| 2024-01-04 | 7,000.00 | 7,200.00 | 7,000.00 | 7,200.00 | 7,200.00 | 15,900 |
| 2024-01-03 | 7,100.00 | 7,100.00 | 7,000.00 | 7,000.00 | 7,000.00 | 10,520 |
| 2024-01-02 | 7,000.00 | 7,200.00 | 7,000.00 | 7,200.00 | 7,200.00 | 1,500 |
| 2023-12-27 | 7,100.00 | 7,200.00 | 7,100.00 | 7,200.00 | 7,200.00 | 400 |
| 2023-12-26 | 7,200.00 | 7,200.00 | 7,200.00 | 7,200.00 | 7,200.00 | 100 |
| 2023-12-25 | 7,100.00 | 7,100.00 | 7,000.00 | 7,100.00 | 7,100.00 | 3,700 |
| 2023-12-22 | 7,000.00 | 7,100.00 | 7,000.00 | 7,100.00 | 7,100.00 | 2,200 |
| 2023-12-20 | 6,500.00 | 7,100.00 | 6,500.00 | 7,100.00 | 7,100.00 | 2,680 |
| 2023-12-19 | 7,100.00 | 7,100.00 | 7,100.00 | 7,100.00 | 7,100.00 | 2,020 |
| 2023-12-18 | 6,900.00 | 7,000.00 | 6,900.00 | 7,000.00 | 7,000.00 | 6,800 |
| 2023-12-15 | 7,000.00 | 7,000.00 | 7,000.00 | 7,000.00 | 7,000.00 | 104 |
| 2023-12-14 | 7,100.00 | 7,100.00 | 7,100.00 | 7,100.00 | 7,100.00 | 840 |
| 2023-12-13 | 7,200.00 | 7,200.00 | 7,100.00 | 7,100.00 | 7,100.00 | 1,200 |
| 2023-12-12 | 7,200.00 | 7,200.00 | 7,200.00 | 7,200.00 | 7,200.00 | 100 |
| 2023-12-11 | 7,000.00 | 7,000.00 | 7,000.00 | 7,000.00 | 7,000.00 | 100 |
| 2023-12-08 | 7,000.00 | 7,000.00 | 7,000.00 | 7,000.00 | 7,000.00 | 160 |
| 2023-12-07 | 7,000.00 | 7,200.00 | 7,000.00 | 7,200.00 | 7,200.00 | 620 |
| 2023-12-06 | 7,200.00 | 7,200.00 | 7,200.00 | 7,200.00 | 7,200.00 | 530 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (VND). Adjusted close accounts for splits and dividends. Educational only, not financial advice.