CGT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-29 | 5,900.00 | 5,900.00 | 5,400.00 | 5,800.00 | 5,800.00 | 14,100 |
| 2022-11-28 | 5,900.00 | 5,900.00 | 5,400.00 | 5,900.00 | 5,900.00 | 2,000 |
| 2022-11-25 | 5,600.00 | 5,900.00 | 5,400.00 | 5,900.00 | 5,900.00 | 9,800 |
| 2022-11-24 | 5,600.00 | 6,000.00 | 5,600.00 | 6,000.00 | 6,000.00 | 6,020 |
| 2022-11-22 | 5,700.00 | 6,100.00 | 5,500.00 | 6,100.00 | 6,100.00 | 9,800 |
| 2022-11-21 | 5,600.00 | 6,100.00 | 5,600.00 | 6,100.00 | 6,100.00 | 5,600 |
| 2022-11-18 | 5,500.00 | 6,100.00 | 5,500.00 | 6,100.00 | 6,100.00 | 2,100 |
| 2022-11-17 | 6,000.00 | 6,100.00 | 6,000.00 | 6,100.00 | 6,100.00 | 4,000 |
| 2022-11-16 | 5,900.00 | 6,000.00 | 5,900.00 | 6,000.00 | 6,000.00 | 6,500 |
| 2022-11-14 | 6,000.00 | 6,100.00 | 5,500.00 | 6,100.00 | 6,100.00 | 7,300 |
| 2022-11-11 | 6,000.00 | 6,100.00 | 5,900.00 | 6,000.00 | 6,000.00 | 2,500 |
| 2022-11-10 | 6,200.00 | 6,200.00 | 5,800.00 | 5,800.00 | 5,800.00 | 10,460 |
| 2022-11-09 | 6,400.00 | 6,500.00 | 6,000.00 | 6,400.00 | 6,400.00 | 3,400 |
| 2022-11-08 | 6,700.00 | 6,700.00 | 6,000.00 | 6,100.00 | 6,100.00 | 18,800 |
| 2022-11-07 | 6,100.00 | 6,600.00 | 6,100.00 | 6,600.00 | 6,600.00 | 1,900 |
| 2022-11-04 | 6,800.00 | 6,800.00 | 6,100.00 | 6,700.00 | 6,700.00 | 18,900 |
| 2022-11-03 | 6,900.00 | 6,900.00 | 6,500.00 | 6,700.00 | 6,700.00 | 14,500 |
| 2022-11-02 | 7,000.00 | 7,000.00 | 7,000.00 | 7,000.00 | 7,000.00 | 100 |
| 2022-11-01 | 6,900.00 | 7,200.00 | 6,800.00 | 6,800.00 | 6,800.00 | 12,300 |
| 2022-10-31 | 7,200.00 | 7,200.00 | 7,000.00 | 7,000.00 | 7,000.00 | 6,900 |
| 2022-10-28 | 6,900.00 | 6,900.00 | 6,900.00 | 6,900.00 | 6,900.00 | 100 |
| 2022-10-27 | 6,400.00 | 6,400.00 | 6,000.00 | 6,400.00 | 6,400.00 | 4,100 |
| 2022-10-26 | 6,083.30 | 6,083.30 | 5,916.70 | 5,916.70 | 5,916.70 | 12,720 |
| 2022-10-25 | 5,916.70 | 5,916.70 | 5,750.00 | 5,750.00 | 5,750.00 | 23,880 |
| 2022-10-24 | 5,750.00 | 6,000.00 | 5,750.00 | 5,916.70 | 5,916.70 | 37,560 |
| 2022-10-21 | 6,000.00 | 6,000.00 | 5,750.00 | 5,750.00 | 5,750.00 | 31,560 |
| 2022-10-20 | 5,916.70 | 6,000.00 | 5,833.30 | 6,000.00 | 6,000.00 | 10,320 |
| 2022-10-19 | 5,750.00 | 5,916.70 | 5,750.00 | 5,916.70 | 5,916.70 | 17,040 |
| 2022-10-18 | 5,583.30 | 5,833.30 | 5,583.30 | 5,833.30 | 5,833.30 | 14,040 |
| 2022-10-17 | 5,666.70 | 5,916.70 | 5,416.70 | 5,750.00 | 5,750.00 | 21,720 |
| 2022-10-14 | 5,666.70 | 5,666.70 | 5,500.00 | 5,666.70 | 5,666.70 | 9,240 |
| 2022-10-13 | 5,750.00 | 5,750.00 | 5,416.70 | 5,750.00 | 5,750.00 | 1,800 |
| 2022-10-12 | 5,833.30 | 6,166.70 | 5,750.00 | 5,750.00 | 5,750.00 | 3,360 |
| 2022-10-11 | 5,666.70 | 6,083.30 | 5,666.70 | 5,666.70 | 5,666.70 | 17,360 |
| 2022-10-10 | 5,583.30 | 5,583.30 | 5,250.00 | 5,583.30 | 5,583.30 | 15,960 |
| 2022-10-07 | 5,250.00 | 5,583.30 | 5,166.70 | 5,583.30 | 5,583.30 | 5,040 |
| 2022-10-06 | 5,750.00 | 5,750.00 | 5,333.30 | 5,666.70 | 5,666.70 | 6,480 |
| 2022-10-05 | 5,750.00 | 5,833.30 | 5,250.00 | 5,833.30 | 5,833.30 | 6,480 |
| 2022-10-04 | 5,750.00 | 5,750.00 | 5,250.00 | 5,666.70 | 5,666.70 | 6,720 |
| 2022-10-03 | 5,916.70 | 5,916.70 | 5,750.00 | 5,750.00 | 5,750.00 | 720 |
| 2022-09-30 | 5,833.30 | 5,833.30 | 5,583.30 | 5,750.00 | 5,750.00 | 4,690 |
| 2022-09-29 | 6,083.30 | 6,083.30 | 5,666.70 | 6,000.00 | 6,000.00 | 8,400 |
| 2022-09-28 | 5,833.30 | 6,250.00 | 5,833.30 | 6,250.00 | 6,250.00 | 6,720 |
| 2022-09-27 | 6,333.30 | 6,333.30 | 5,250.00 | 5,833.30 | 5,833.30 | 5,760 |
| 2022-09-26 | 5,583.30 | 5,916.70 | 5,583.30 | 5,833.30 | 5,833.30 | 2,160 |
| 2022-09-23 | 5,750.00 | 6,083.30 | 5,750.00 | 6,083.30 | 6,083.30 | 24,010 |
| 2022-09-22 | 6,000.00 | 6,000.00 | 5,833.30 | 6,000.00 | 6,000.00 | 13,440 |
| 2022-09-21 | 6,333.30 | 6,333.30 | 5,833.30 | 6,083.30 | 6,083.30 | 18,360 |
| 2022-09-20 | 6,166.70 | 6,166.70 | 5,833.30 | 6,083.30 | 6,083.30 | 42,360 |
| 2022-09-19 | 6,166.70 | 6,166.70 | 5,916.70 | 6,083.30 | 6,083.30 | 7,800 |
| 2022-09-16 | 6,333.30 | 6,333.30 | 6,166.70 | 6,166.70 | 6,166.70 | 8,740 |
| 2022-09-15 | 6,416.70 | 6,416.70 | 6,416.70 | 6,416.70 | 6,416.70 | 360 |
| 2022-09-14 | 6,250.00 | 6,583.30 | 6,250.00 | 6,583.30 | 6,583.30 | 10,440 |
| 2022-09-13 | 6,333.30 | 6,583.30 | 6,250.00 | 6,583.30 | 6,583.30 | 12,360 |
| 2022-09-12 | 6,750.00 | 6,750.00 | 6,416.70 | 6,416.70 | 6,416.70 | 3,240 |
| 2022-09-09 | 6,666.70 | 6,666.70 | 6,333.30 | 6,500.00 | 6,500.00 | 11,400 |
| 2022-09-08 | 6,250.00 | 6,583.30 | 6,250.00 | 6,333.30 | 6,333.30 | 12,600 |
| 2022-09-07 | 6,333.30 | 7,000.00 | 6,333.30 | 6,666.70 | 6,666.70 | 17,760 |
| 2022-09-06 | 6,750.00 | 6,833.30 | 6,333.30 | 6,750.00 | 6,750.00 | 19,570 |
| 2022-09-05 | 6,750.00 | 6,750.00 | 6,333.30 | 6,416.70 | 6,416.70 | 46,320 |
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.