CGT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-09-05 | 7,400.00 | 7,600.00 | 7,400.00 | 7,500.00 | 7,500.00 | 23,600 |
| 2023-08-31 | 8,100.00 | 8,100.00 | 7,400.00 | 7,600.00 | 7,600.00 | 9,320 |
| 2023-08-30 | 7,800.00 | 7,800.00 | 7,400.00 | 7,600.00 | 7,600.00 | 3,000 |
| 2023-08-29 | 7,600.00 | 7,600.00 | 7,400.00 | 7,400.00 | 7,400.00 | 2,530 |
| 2023-08-28 | 7,700.00 | 7,700.00 | 7,500.00 | 7,500.00 | 7,500.00 | 710 |
| 2023-08-25 | 7,400.00 | 7,500.00 | 7,400.00 | 7,500.00 | 7,500.00 | 4,280 |
| 2023-08-24 | 7,500.00 | 7,600.00 | 7,500.00 | 7,600.00 | 7,600.00 | 4,200 |
| 2023-08-23 | 8,100.00 | 8,100.00 | 7,400.00 | 7,700.00 | 7,700.00 | 15,800 |
| 2023-08-22 | 7,500.00 | 7,500.00 | 7,300.00 | 7,500.00 | 7,500.00 | 7,900 |
| 2023-08-21 | 7,600.00 | 8,200.00 | 7,300.00 | 7,500.00 | 7,500.00 | 1,210 |
| 2023-08-18 | 7,500.00 | 7,600.00 | 7,500.00 | 7,500.00 | 7,500.00 | 26,700 |
| 2023-08-17 | 7,500.00 | 7,600.00 | 7,500.00 | 7,500.00 | 7,500.00 | 5,120 |
| 2023-08-16 | 7,500.00 | 7,600.00 | 7,500.00 | 7,600.00 | 7,600.00 | 6,430 |
| 2023-08-15 | 7,500.00 | 7,500.00 | 7,400.00 | 7,500.00 | 7,500.00 | 13,960 |
| 2023-08-14 | 7,600.00 | 7,600.00 | 7,500.00 | 7,600.00 | 7,600.00 | 15,740 |
| 2023-08-11 | 7,700.00 | 7,700.00 | 7,500.00 | 7,600.00 | 7,600.00 | 20,000 |
| 2023-08-10 | 7,800.00 | 7,800.00 | 7,600.00 | 7,600.00 | 7,600.00 | 15,040 |
| 2023-08-09 | 8,400.00 | 8,400.00 | 7,600.00 | 7,700.00 | 7,700.00 | 35,660 |
| 2023-08-08 | 7,600.00 | 7,700.00 | 7,500.00 | 7,700.00 | 7,700.00 | 12,720 |
| 2023-08-07 | 8,000.00 | 8,000.00 | 7,600.00 | 7,700.00 | 7,700.00 | 12,300 |
| 2023-08-04 | 7,600.00 | 7,700.00 | 7,400.00 | 7,700.00 | 7,700.00 | 6,500 |
| 2023-08-03 | 7,700.00 | 8,000.00 | 7,600.00 | 7,600.00 | 7,600.00 | 2,700 |
| 2023-08-02 | 7,500.00 | 7,600.00 | 7,500.00 | 7,600.00 | 7,600.00 | 7,770 |
| 2023-08-01 | 7,700.00 | 7,700.00 | 7,500.00 | 7,600.00 | 7,600.00 | 8,600 |
| 2023-07-31 | 7,700.00 | 7,800.00 | 7,400.00 | 7,700.00 | 7,700.00 | 30,130 |
| 2023-07-28 | 7,800.00 | 7,800.00 | 7,500.00 | 7,700.00 | 7,700.00 | 13,900 |
| 2023-07-27 | 7,600.00 | 7,700.00 | 7,600.00 | 7,700.00 | 7,700.00 | 4,500 |
| 2023-07-26 | 7,700.00 | 7,800.00 | 7,500.00 | 7,700.00 | 7,700.00 | 11,020 |
| 2023-07-25 | 7,600.00 | 7,700.00 | 7,500.00 | 7,700.00 | 7,700.00 | 7,800 |
| 2023-07-24 | 7,900.00 | 8,000.00 | 7,500.00 | 7,600.00 | 7,600.00 | 20,770 |
| 2023-07-21 | 7,600.00 | 7,800.00 | 7,600.00 | 7,700.00 | 7,700.00 | 22,800 |
| 2023-07-20 | 7,500.00 | 7,600.00 | 7,500.00 | 7,600.00 | 7,600.00 | 3,740 |
| 2023-07-19 | 7,800.00 | 7,900.00 | 7,600.00 | 7,600.00 | 7,600.00 | 8,400 |
| 2023-07-18 | 7,800.00 | 7,800.00 | 7,700.00 | 7,800.00 | 7,800.00 | 3,500 |
| 2023-07-17 | 7,500.00 | 8,000.00 | 7,500.00 | 7,800.00 | 7,800.00 | 22,400 |
| 2023-07-14 | 7,300.00 | 7,600.00 | 7,300.00 | 7,500.00 | 7,500.00 | 26,810 |
| 2023-07-13 | 7,500.00 | 7,600.00 | 7,300.00 | 7,600.00 | 7,600.00 | 4,210 |
| 2023-07-12 | 7,400.00 | 7,500.00 | 7,300.00 | 7,500.00 | 7,500.00 | 22,000 |
| 2023-07-11 | 7,300.00 | 7,500.00 | 7,200.00 | 7,300.00 | 7,300.00 | 8,300 |
| 2023-07-10 | 7,500.00 | 7,600.00 | 7,100.00 | 7,300.00 | 7,300.00 | 5,600 |
| 2023-07-07 | 7,700.00 | 8,100.00 | 7,600.00 | 7,600.00 | 7,600.00 | 300 |
| 2023-07-06 | 7,700.00 | 7,700.00 | 7,400.00 | 7,400.00 | 7,400.00 | 500 |
| 2023-07-05 | 7,100.00 | 7,200.00 | 7,100.00 | 7,200.00 | 7,200.00 | 10,200 |
| 2023-07-04 | 7,000.00 | 7,700.00 | 7,000.00 | 7,700.00 | 7,700.00 | 2,400 |
| 2023-06-29 | 7,000.00 | 7,500.00 | 6,900.00 | 7,500.00 | 7,500.00 | 3,000 |
| 2023-06-28 | 7,600.00 | 7,600.00 | 7,300.00 | 7,300.00 | 7,300.00 | 4,250 |
| 2023-06-27 | 7,600.00 | 7,700.00 | 7,300.00 | 7,700.00 | 7,700.00 | 3,100 |
| 2023-06-26 | 7,500.00 | 7,500.00 | 7,500.00 | 7,500.00 | 7,500.00 | 100 |
| 2023-06-23 | 7,300.00 | 7,300.00 | 7,300.00 | 7,300.00 | 7,300.00 | 1,800 |
| 2023-06-22 | 7,000.00 | 7,300.00 | 7,000.00 | 7,300.00 | 7,300.00 | 2,520 |
| 2023-06-21 | 7,300.00 | 7,300.00 | 7,300.00 | 7,300.00 | 7,300.00 | 3,100 |
| 2023-06-20 | 6,900.00 | 7,700.00 | 6,800.00 | 7,300.00 | 7,300.00 | 10,950 |
| 2023-06-16 | 7,000.00 | 7,500.00 | 7,000.00 | 7,400.00 | 7,400.00 | 6,500 |
| 2023-06-15 | 7,300.00 | 7,300.00 | 7,000.00 | 7,000.00 | 7,000.00 | 7,200 |
| 2023-06-14 | 7,200.00 | 7,200.00 | 7,200.00 | 7,200.00 | 7,200.00 | 1,100 |
| 2023-06-13 | 7,500.00 | 7,600.00 | 7,500.00 | 7,600.00 | 7,600.00 | 1,700 |
| 2023-06-12 | 7,500.00 | 7,500.00 | 7,300.00 | 7,500.00 | 7,500.00 | 1,500 |
| 2023-06-07 | 7,800.00 | 7,800.00 | 7,500.00 | 7,700.00 | 7,700.00 | 3,000 |
| 2023-06-06 | 7,400.00 | 7,800.00 | 7,400.00 | 7,800.00 | 7,800.00 | 3,710 |
| 2023-06-05 | 8,100.00 | 8,100.00 | 7,400.00 | 7,400.00 | 7,400.00 | 16,800 |
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.