CGT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-06-02 | 8,000.00 | 8,400.00 | 8,000.00 | 8,100.00 | 8,100.00 | 14,340 |
| 2023-06-01 | 7,800.00 | 8,000.00 | 7,800.00 | 8,000.00 | 8,000.00 | 7,150 |
| 2023-05-31 | 7,700.00 | 8,000.00 | 7,700.00 | 8,000.00 | 8,000.00 | 1,100 |
| 2023-05-30 | 8,000.00 | 8,000.00 | 7,500.00 | 8,000.00 | 8,000.00 | 3,350 |
| 2023-05-29 | 7,800.00 | 8,000.00 | 7,800.00 | 8,000.00 | 8,000.00 | 24,100 |
| 2023-05-26 | 8,000.00 | 8,100.00 | 7,900.00 | 8,000.00 | 8,000.00 | 16,700 |
| 2023-05-25 | 7,900.00 | 8,000.00 | 7,800.00 | 7,900.00 | 7,900.00 | 22,500 |
| 2023-05-24 | 8,000.00 | 8,000.00 | 7,800.00 | 7,800.00 | 7,800.00 | 13,220 |
| 2023-05-23 | 7,600.00 | 7,600.00 | 7,400.00 | 7,600.00 | 7,600.00 | 11,710 |
| 2023-05-22 | 7,300.00 | 8,200.00 | 7,300.00 | 7,300.00 | 7,300.00 | 14,510 |
| 2023-05-19 | 8,000.00 | 8,000.00 | 7,700.00 | 7,700.00 | 7,700.00 | 200 |
| 2023-05-18 | 8,000.00 | 8,000.00 | 7,900.00 | 8,000.00 | 8,000.00 | 19,540 |
| 2023-05-17 | 7,800.00 | 8,400.00 | 7,700.00 | 8,000.00 | 8,000.00 | 39,190 |
| 2023-05-16 | 7,400.00 | 7,800.00 | 7,400.00 | 7,700.00 | 7,700.00 | 28,900 |
| 2023-05-15 | 7,300.00 | 7,700.00 | 7,200.00 | 7,600.00 | 7,600.00 | 24,230 |
| 2023-05-12 | 7,100.00 | 7,200.00 | 6,800.00 | 7,200.00 | 7,200.00 | 51,910 |
| 2023-05-11 | 6,700.00 | 6,700.00 | 6,700.00 | 6,700.00 | 6,700.00 | 110 |
| 2023-05-09 | 6,500.00 | 7,300.00 | 6,500.00 | 6,900.00 | 6,900.00 | 9,210 |
| 2023-05-08 | 6,800.00 | 6,800.00 | 6,800.00 | 6,800.00 | 6,800.00 | 1,000 |
| 2023-05-05 | 7,100.00 | 7,100.00 | 6,800.00 | 6,800.00 | 6,800.00 | 3,680 |
| 2023-05-04 | 6,400.00 | 6,600.00 | 6,300.00 | 6,500.00 | 6,500.00 | 3,810 |
| 2023-04-28 | 6,600.00 | 6,800.00 | 6,600.00 | 6,800.00 | 6,800.00 | 2,100 |
| 2023-04-27 | 6,700.00 | 6,800.00 | 6,600.00 | 6,800.00 | 6,800.00 | 19,300 |
| 2023-04-26 | 6,900.00 | 6,900.00 | 6,700.00 | 6,700.00 | 6,700.00 | 600 |
| 2023-04-25 | 6,800.00 | 6,900.00 | 6,700.00 | 6,900.00 | 6,900.00 | 7,210 |
| 2023-04-24 | 6,800.00 | 6,900.00 | 6,600.00 | 6,900.00 | 6,900.00 | 2,300 |
| 2023-04-21 | 7,000.00 | 7,000.00 | 6,600.00 | 6,900.00 | 6,900.00 | 18,000 |
| 2023-04-20 | 6,800.00 | 7,100.00 | 6,800.00 | 7,100.00 | 7,100.00 | 3,700 |
| 2023-04-19 | 7,500.00 | 7,500.00 | 7,000.00 | 7,000.00 | 7,000.00 | 12,220 |
| 2023-04-18 | 7,300.00 | 7,400.00 | 6,800.00 | 7,000.00 | 7,000.00 | 11,900 |
| 2023-04-17 | 6,800.00 | 7,400.00 | 6,800.00 | 7,100.00 | 7,100.00 | 13,880 |
| 2023-04-14 | 6,700.00 | 7,000.00 | 6,700.00 | 7,000.00 | 7,000.00 | 14,700 |
| 2023-04-13 | 7,200.00 | 7,700.00 | 6,700.00 | 6,900.00 | 6,900.00 | 26,420 |
| 2023-04-12 | 7,900.00 | 7,900.00 | 7,300.00 | 7,400.00 | 7,400.00 | 29,140 |
| 2023-04-11 | 7,900.00 | 7,900.00 | 7,300.00 | 7,900.00 | 7,900.00 | 24,140 |
| 2023-04-10 | 7,300.00 | 8,000.00 | 7,300.00 | 8,000.00 | 8,000.00 | 64,650 |
| 2023-04-07 | 6,700.00 | 7,300.00 | 6,700.00 | 7,300.00 | 7,300.00 | 76,740 |
| 2023-04-06 | 6,900.00 | 7,000.00 | 6,700.00 | 6,700.00 | 6,700.00 | 8,210 |
| 2023-04-05 | 6,800.00 | 6,900.00 | 6,800.00 | 6,900.00 | 6,900.00 | 17,300 |
| 2023-04-04 | 6,600.00 | 6,800.00 | 6,400.00 | 6,700.00 | 6,700.00 | 21,180 |
| 2023-04-03 | 6,500.00 | 6,600.00 | 6,500.00 | 6,600.00 | 6,600.00 | 1,300 |
| 2023-03-31 | 6,600.00 | 6,600.00 | 6,500.00 | 6,600.00 | 6,600.00 | 510 |
| 2023-03-30 | 6,400.00 | 6,600.00 | 6,400.00 | 6,400.00 | 6,400.00 | 23,160 |
| 2023-03-29 | 6,400.00 | 6,400.00 | 6,300.00 | 6,300.00 | 6,300.00 | 3,600 |
| 2023-03-28 | 6,400.00 | 6,600.00 | 6,400.00 | 6,600.00 | 6,600.00 | 700 |
| 2023-03-27 | 6,400.00 | 6,800.00 | 6,400.00 | 6,800.00 | 6,800.00 | 3,200 |
| 2023-03-24 | 6,400.00 | 6,800.00 | 6,400.00 | 6,400.00 | 6,400.00 | 2,710 |
| 2023-03-23 | 6,700.00 | 6,700.00 | 6,500.00 | 6,500.00 | 6,500.00 | 2,200 |
| 2023-03-22 | 6,600.00 | 6,600.00 | 6,400.00 | 6,600.00 | 6,600.00 | 2,400 |
| 2023-03-21 | 6,800.00 | 6,900.00 | 6,800.00 | 6,900.00 | 6,900.00 | 800 |
| 2023-03-20 | 6,700.00 | 6,900.00 | 6,500.00 | 6,900.00 | 6,900.00 | 800 |
| 2023-03-17 | 6,800.00 | 6,900.00 | 6,800.00 | 6,900.00 | 6,900.00 | 2,330 |
| 2023-03-16 | 6,900.00 | 7,000.00 | 6,900.00 | 6,900.00 | 6,900.00 | 5,540 |
| 2023-03-15 | 6,900.00 | 7,000.00 | 6,800.00 | 7,000.00 | 7,000.00 | 52,720 |
| 2023-03-14 | 6,800.00 | 6,900.00 | 6,800.00 | 6,900.00 | 6,900.00 | 16,440 |
| 2023-03-13 | 6,700.00 | 6,800.00 | 6,700.00 | 6,800.00 | 6,800.00 | 7,810 |
| 2023-03-10 | 6,500.00 | 6,700.00 | 6,500.00 | 6,700.00 | 6,700.00 | 3,920 |
| 2023-03-09 | 6,500.00 | 6,600.00 | 6,500.00 | 6,600.00 | 6,600.00 | 310 |
| 2023-03-08 | 6,800.00 | 6,800.00 | 6,400.00 | 6,600.00 | 6,600.00 | 11,920 |
| 2023-03-07 | 6,400.00 | 6,700.00 | 6,400.00 | 6,700.00 | 6,700.00 | 16,600 |
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.