CGT historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-05	7,300.00	7,400.00	7,200.00	7,200.00	7,200.00	29,100
2023-12-04	7,200.00	7,300.00	7,200.00	7,300.00	7,300.00	1,700
2023-12-01	7,200.00	7,200.00	7,200.00	7,200.00	7,200.00	1,300
2023-11-30	7,200.00	7,300.00	7,200.00	7,200.00	7,200.00	1,800
2023-11-29	7,200.00	7,200.00	7,200.00	7,200.00	7,200.00	500
2023-11-28	7,200.00	7,200.00	7,200.00	7,200.00	7,200.00	2,700
2023-11-22	7,200.00	7,200.00	7,200.00	7,200.00	7,200.00	1,100
2023-11-21	7,300.00	7,300.00	7,200.00	7,200.00	7,200.00	7,800
2023-11-20	7,100.00	7,300.00	7,100.00	7,300.00	7,300.00	1,200
2023-11-17	7,100.00	7,100.00	7,100.00	7,100.00	7,100.00	215
2023-11-16	7,100.00	7,100.00	7,000.00	7,000.00	7,000.00	3,720
2023-11-15	7,100.00	7,100.00	7,100.00	7,100.00	7,100.00	1,500
2023-11-14	7,000.00	7,100.00	7,000.00	7,100.00	7,100.00	800
2023-11-13	7,200.00	7,200.00	7,200.00	7,200.00	7,200.00	800
2023-11-10	7,300.00	7,300.00	7,000.00	7,200.00	7,200.00	3,400
2023-11-09	7,300.00	7,300.00	7,000.00	7,200.00	7,200.00	11,400
2023-11-08	7,300.00	7,300.00	7,100.00	7,100.00	7,100.00	3,300
2023-11-07	7,000.00	7,300.00	7,000.00	7,300.00	7,300.00	2,100
2023-11-06	7,200.00	7,300.00	6,800.00	7,300.00	7,300.00	2,480
2023-11-03	7,100.00	7,200.00	7,100.00	7,100.00	7,100.00	4,500
2023-11-02	7,000.00	7,300.00	7,000.00	7,300.00	7,300.00	200
2023-11-01	7,000.00	7,000.00	6,500.00	7,000.00	7,000.00	3,900
2023-10-31	6,900.00	7,000.00	6,900.00	7,000.00	7,000.00	1,600
2023-10-30	7,000.00	7,000.00	7,000.00	7,000.00	7,000.00	2,780
2023-10-27	7,400.00	7,400.00	7,400.00	7,400.00	7,400.00	460
2023-10-26	8,000.00	8,000.00	6,800.00	7,400.00	7,400.00	4,900
2023-10-25	7,100.00	7,500.00	7,000.00	7,300.00	7,300.00	17,220
2023-10-24	7,200.00	7,400.00	7,200.00	7,400.00	7,400.00	600
2023-10-23	7,200.00	7,200.00	7,100.00	7,200.00	7,200.00	7,100
2023-10-20	7,000.00	7,400.00	7,000.00	7,400.00	7,400.00	8,900
2023-10-19	6,800.00	7,000.00	6,800.00	7,000.00	7,000.00	300
2023-10-18	7,000.00	7,300.00	7,000.00	7,300.00	7,300.00	2,000
2023-10-17	6,900.00	7,200.00	6,900.00	7,000.00	7,000.00	3,380
2023-10-16	6,900.00	7,400.00	6,900.00	7,400.00	7,400.00	11,630
2023-10-13	6,900.00	6,900.00	6,900.00	6,900.00	6,900.00	1,300
2023-10-12	6,900.00	7,200.00	6,800.00	7,200.00	7,200.00	2,700
2023-10-11	7,100.00	7,100.00	6,600.00	6,800.00	6,800.00	11,600
2023-10-10	7,200.00	7,200.00	7,100.00	7,200.00	7,200.00	1,300
2023-10-09	7,400.00	7,400.00	6,800.00	7,400.00	7,400.00	7,230
2023-10-06	7,300.00	7,400.00	7,300.00	7,400.00	7,400.00	900
2023-10-05	7,200.00	7,300.00	7,200.00	7,300.00	7,300.00	6,900
2023-10-04	7,200.00	7,200.00	6,800.00	7,200.00	7,200.00	9,400
2023-10-03	7,400.00	7,600.00	7,000.00	7,500.00	7,500.00	3,300
2023-10-02	7,400.00	7,800.00	7,400.00	7,500.00	7,500.00	3,100
2023-09-29	8,000.00	8,000.00	7,400.00	7,900.00	7,900.00	500
2023-09-28	7,400.00	8,100.00	7,400.00	7,800.00	7,800.00	6,930
2023-09-27	7,400.00	7,400.00	7,400.00	7,400.00	7,400.00	3,700
2023-09-26	7,500.00	7,500.00	7,200.00	7,400.00	7,400.00	3,600
2023-09-25	7,200.00	7,600.00	7,200.00	7,500.00	7,500.00	2,510
2023-09-22	7,200.00	7,200.00	6,900.00	7,200.00	7,200.00	10,800
2023-09-21	7,400.00	7,400.00	7,400.00	7,400.00	7,400.00	100
2023-09-20	7,300.00	7,300.00	7,300.00	7,300.00	7,300.00	10,000
2023-09-19	7,400.00	7,500.00	7,400.00	7,400.00	7,400.00	6,600
2023-09-15	7,400.00	7,500.00	7,400.00	7,500.00	7,500.00	24,000
2023-09-13	7,500.00	7,600.00	7,500.00	7,600.00	7,600.00	7,700
2023-09-12	7,500.00	7,500.00	7,500.00	7,500.00	7,500.00	4,800
2023-09-11	7,500.00	7,600.00	7,500.00	7,500.00	7,500.00	13,810
2023-09-08	7,600.00	7,600.00	7,500.00	7,500.00	7,500.00	10,200
2023-09-07	7,700.00	7,700.00	7,500.00	7,700.00	7,700.00	14,560
2023-09-06	7,500.00	7,700.00	7,500.00	7,700.00	7,700.00	3,370

← NewerPage 11 of 19 · 1,117 trading daysOlder →

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.