CGT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-03-06 | 6,100.00 | 6,300.00 | 6,000.00 | 6,300.00 | 6,300.00 | 15,900 |
| 2023-03-03 | 6,000.00 | 6,100.00 | 5,900.00 | 6,000.00 | 6,000.00 | 21,000 |
| 2023-03-02 | 5,600.00 | 5,900.00 | 5,600.00 | 5,900.00 | 5,900.00 | 29,740 |
| 2023-03-01 | 5,000.00 | 5,500.00 | 5,000.00 | 5,500.00 | 5,500.00 | 9,570 |
| 2023-02-28 | 4,900.00 | 5,000.00 | 4,800.00 | 5,000.00 | 5,000.00 | 8,800 |
| 2023-02-27 | 5,000.00 | 5,000.00 | 4,800.00 | 5,000.00 | 5,000.00 | 8,440 |
| 2023-02-24 | 5,000.00 | 5,000.00 | 5,000.00 | 5,000.00 | 5,000.00 | 1,140 |
| 2023-02-23 | 5,000.00 | 5,100.00 | 5,000.00 | 5,100.00 | 5,100.00 | 6,800 |
| 2023-02-22 | 5,200.00 | 5,200.00 | 5,100.00 | 5,100.00 | 5,100.00 | 4,800 |
| 2023-02-21 | 5,200.00 | 5,200.00 | 5,100.00 | 5,200.00 | 5,200.00 | 9,040 |
| 2023-02-20 | 5,000.00 | 5,200.00 | 4,900.00 | 5,200.00 | 5,200.00 | 13,950 |
| 2023-02-17 | 4,900.00 | 5,000.00 | 4,900.00 | 5,000.00 | 5,000.00 | 3,140 |
| 2023-02-16 | 4,900.00 | 5,000.00 | 4,800.00 | 5,000.00 | 5,000.00 | 5,700 |
| 2023-02-14 | 4,900.00 | 5,000.00 | 4,800.00 | 5,000.00 | 5,000.00 | 9,200 |
| 2023-02-13 | 5,000.00 | 5,000.00 | 5,000.00 | 5,000.00 | 5,000.00 | 1,100 |
| 2023-02-10 | 5,000.00 | 5,100.00 | 5,000.00 | 5,100.00 | 5,100.00 | 2,220 |
| 2023-02-09 | 5,000.00 | 5,000.00 | 4,900.00 | 5,000.00 | 5,000.00 | 2,800 |
| 2023-02-08 | 4,800.00 | 5,000.00 | 4,800.00 | 5,000.00 | 5,000.00 | 3,380 |
| 2023-02-07 | 4,800.00 | 4,800.00 | 4,700.00 | 4,800.00 | 4,800.00 | 5,100 |
| 2023-02-06 | 5,000.00 | 5,000.00 | 4,800.00 | 4,800.00 | 4,800.00 | 9,010 |
| 2023-02-03 | 4,900.00 | 5,000.00 | 4,800.00 | 5,000.00 | 5,000.00 | 2,600 |
| 2023-02-02 | 5,000.00 | 5,000.00 | 5,000.00 | 5,000.00 | 5,000.00 | 1,200 |
| 2023-02-01 | 4,900.00 | 5,000.00 | 4,500.00 | 5,000.00 | 5,000.00 | 9,910 |
| 2023-01-31 | 4,900.00 | 4,900.00 | 4,700.00 | 4,900.00 | 4,900.00 | 6,210 |
| 2023-01-30 | 4,900.00 | 5,000.00 | 4,900.00 | 4,900.00 | 4,900.00 | 3,390 |
| 2023-01-27 | 4,700.00 | 5,000.00 | 4,700.00 | 5,000.00 | 5,000.00 | 11,440 |
| 2023-01-19 | 4,700.00 | 5,100.00 | 4,700.00 | 4,900.00 | 4,900.00 | 11,700 |
| 2023-01-18 | 4,700.00 | 4,700.00 | 4,700.00 | 4,700.00 | 4,700.00 | 160 |
| 2023-01-13 | 4,800.00 | 4,900.00 | 4,700.00 | 4,700.00 | 4,700.00 | 900 |
| 2023-01-12 | 4,800.00 | 4,800.00 | 4,800.00 | 4,800.00 | 4,800.00 | 200 |
| 2023-01-11 | 4,800.00 | 4,800.00 | 4,500.00 | 4,800.00 | 4,800.00 | 10,600 |
| 2023-01-10 | 4,800.00 | 4,900.00 | 4,800.00 | 4,900.00 | 4,900.00 | 2,100 |
| 2023-01-09 | 4,600.00 | 4,900.00 | 4,600.00 | 4,900.00 | 4,900.00 | 900 |
| 2023-01-06 | 5,000.00 | 5,000.00 | 4,600.00 | 5,000.00 | 5,000.00 | 2,500 |
| 2023-01-05 | 5,200.00 | 5,200.00 | 4,800.00 | 5,100.00 | 5,100.00 | 1,500 |
| 2023-01-04 | 4,600.00 | 5,000.00 | 4,600.00 | 5,000.00 | 5,000.00 | 21,700 |
| 2023-01-03 | 4,900.00 | 4,900.00 | 4,900.00 | 4,900.00 | 4,900.00 | 200 |
| 2022-12-30 | 4,900.00 | 4,900.00 | 4,900.00 | 4,900.00 | 4,900.00 | 800 |
| 2022-12-29 | 4,700.00 | 4,900.00 | 4,500.00 | 4,900.00 | 4,900.00 | 16,800 |
| 2022-12-28 | 4,900.00 | 5,000.00 | 4,700.00 | 4,900.00 | 4,900.00 | 2,200 |
| 2022-12-27 | 4,700.00 | 4,900.00 | 4,700.00 | 4,800.00 | 4,800.00 | 1,000 |
| 2022-12-26 | 4,700.00 | 4,700.00 | 4,600.00 | 4,700.00 | 4,700.00 | 1,900 |
| 2022-12-23 | 5,000.00 | 5,000.00 | 4,700.00 | 4,700.00 | 4,700.00 | 3,800 |
| 2022-12-22 | 4,800.00 | 5,000.00 | 4,800.00 | 5,000.00 | 5,000.00 | 2,400 |
| 2022-12-21 | 5,100.00 | 5,100.00 | 5,000.00 | 5,000.00 | 5,000.00 | 600 |
| 2022-12-20 | 5,400.00 | 5,400.00 | 4,900.00 | 5,100.00 | 5,100.00 | 5,700 |
| 2022-12-19 | 5,300.00 | 5,400.00 | 5,300.00 | 5,400.00 | 5,400.00 | 1,900 |
| 2022-12-16 | 5,100.00 | 5,600.00 | 5,100.00 | 5,300.00 | 5,300.00 | 58,800 |
| 2022-12-15 | 5,600.00 | 5,600.00 | 5,600.00 | 5,600.00 | 5,600.00 | 400 |
| 2022-12-14 | 5,600.00 | 5,900.00 | 5,200.00 | 5,200.00 | 5,200.00 | 22,100 |
| 2022-12-13 | 5,800.00 | 5,800.00 | 5,700.00 | 5,700.00 | 5,700.00 | 800 |
| 2022-12-12 | 5,900.00 | 5,900.00 | 5,300.00 | 5,300.00 | 5,300.00 | 3,900 |
| 2022-12-09 | 5,500.00 | 5,900.00 | 5,500.00 | 5,500.00 | 5,500.00 | 4,300 |
| 2022-12-08 | 6,000.00 | 6,000.00 | 5,500.00 | 5,900.00 | 5,900.00 | 900 |
| 2022-12-07 | 5,800.00 | 5,900.00 | 5,800.00 | 5,900.00 | 5,900.00 | 200 |
| 2022-12-06 | 5,600.00 | 6,000.00 | 5,600.00 | 6,000.00 | 6,000.00 | 400 |
| 2022-12-05 | 5,800.00 | 5,900.00 | 5,800.00 | 5,900.00 | 5,900.00 | 200 |
| 2022-12-02 | 5,900.00 | 6,000.00 | 5,700.00 | 6,000.00 | 6,000.00 | 2,700 |
| 2022-12-01 | 5,600.00 | 5,900.00 | 5,600.00 | 5,900.00 | 5,900.00 | 11,000 |
| 2022-11-30 | 5,800.00 | 6,000.00 | 5,800.00 | 5,900.00 | 5,900.00 | 9,400 |
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.