CGT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-31 | 6,666.70 | 7,250.00 | 6,666.70 | 6,750.00 | 6,750.00 | 28,680 |
| 2022-08-30 | 7,250.00 | 7,666.70 | 6,666.70 | 7,250.00 | 7,250.00 | 29,640 |
| 2022-08-29 | 7,333.30 | 7,833.30 | 7,166.70 | 7,250.00 | 7,250.00 | 202,080 |
| 2022-08-26 | 6,916.70 | 7,166.70 | 6,916.70 | 7,166.70 | 7,166.70 | 103,570 |
| 2022-08-25 | 6,083.30 | 6,583.30 | 6,083.30 | 6,583.30 | 6,583.30 | 81,960 |
| 2022-08-24 | 5,833.30 | 6,083.30 | 5,833.30 | 6,000.00 | 6,000.00 | 20,640 |
| 2022-08-23 | 5,666.70 | 5,916.70 | 5,666.70 | 5,833.30 | 5,833.30 | 31,440 |
| 2022-08-22 | 5,500.00 | 5,750.00 | 5,500.00 | 5,750.00 | 5,750.00 | 2,700 |
| 2022-08-19 | 5,750.00 | 5,750.00 | 5,750.00 | 5,750.00 | 5,750.00 | 480 |
| 2022-08-18 | 5,666.70 | 5,666.70 | 5,666.70 | 5,666.70 | 5,666.70 | 6,960 |
| 2022-08-17 | 5,583.30 | 5,916.70 | 5,500.00 | 5,750.00 | 5,750.00 | 6,720 |
| 2022-08-16 | 5,666.70 | 5,666.70 | 5,666.70 | 5,666.70 | 5,666.70 | 1,450 |
| 2022-08-15 | 5,750.00 | 5,833.30 | 5,750.00 | 5,833.30 | 5,833.30 | 7,440 |
| 2022-08-12 | 5,833.30 | 5,833.30 | 5,750.00 | 5,750.00 | 5,750.00 | 1,440 |
| 2022-08-11 | 5,833.30 | 6,000.00 | 5,833.30 | 5,833.30 | 5,833.30 | 16,440 |
| 2022-08-10 | 5,583.30 | 5,833.30 | 5,583.30 | 5,833.30 | 5,833.30 | 3,600 |
| 2022-08-09 | 5,666.70 | 5,666.70 | 5,416.70 | 5,500.00 | 5,500.00 | 6,360 |
| 2022-08-08 | 5,666.70 | 5,750.00 | 5,416.70 | 5,666.70 | 5,666.70 | 9,480 |
| 2022-08-05 | 5,833.30 | 5,833.30 | 5,583.30 | 5,666.70 | 5,666.70 | 11,760 |
| 2022-08-04 | 5,750.00 | 5,833.30 | 5,583.30 | 5,583.30 | 5,583.30 | 5,040 |
| 2022-08-03 | 5,500.00 | 5,833.30 | 5,416.70 | 5,750.00 | 5,750.00 | 3,840 |
| 2022-08-01 | 5,833.30 | 5,916.70 | 5,833.30 | 5,916.70 | 5,916.70 | 2,160 |
| 2022-07-29 | 5,833.30 | 5,916.70 | 5,833.30 | 5,916.70 | 5,916.70 | 1,200 |
| 2022-07-28 | 5,666.70 | 6,000.00 | 5,583.30 | 5,916.70 | 5,916.70 | 18,840 |
| 2022-07-27 | 5,333.30 | 5,833.30 | 5,333.30 | 5,750.00 | 5,750.00 | 1,320 |
| 2022-07-26 | 5,666.70 | 5,750.00 | 5,500.00 | 5,750.00 | 5,750.00 | 4,440 |
| 2022-07-25 | 5,416.70 | 5,750.00 | 5,416.70 | 5,750.00 | 5,750.00 | 4,320 |
| 2022-07-22 | 6,166.70 | 6,250.00 | 5,833.30 | 5,833.30 | 5,833.30 | 20,280 |
| 2022-07-21 | 6,083.30 | 6,083.30 | 5,750.00 | 5,833.30 | 5,833.30 | 15,730 |
| 2022-07-20 | 5,833.30 | 5,833.30 | 5,750.00 | 5,750.00 | 5,750.00 | 8,280 |
| 2022-07-19 | 5,333.30 | 5,833.30 | 5,333.30 | 5,666.70 | 5,666.70 | 34,680 |
| 2022-07-18 | 5,083.30 | 5,416.70 | 5,083.30 | 5,333.30 | 5,333.30 | 13,680 |
| 2022-07-15 | 5,083.30 | 5,083.30 | 5,000.00 | 5,083.30 | 5,083.30 | 12,480 |
| 2022-07-14 | 4,916.70 | 5,083.30 | 4,750.00 | 4,750.00 | 4,750.00 | 23,160 |
| 2022-07-13 | 4,916.70 | 5,000.00 | 4,750.00 | 4,916.70 | 4,916.70 | 8,760 |
| 2022-07-12 | 4,833.30 | 4,916.70 | 4,833.30 | 4,833.30 | 4,833.30 | 7,440 |
| 2022-07-11 | 4,750.00 | 4,833.30 | 4,666.70 | 4,750.00 | 4,750.00 | 11,160 |
| 2022-07-08 | 4,416.70 | 4,750.00 | 4,416.70 | 4,750.00 | 4,750.00 | 6,840 |
| 2022-07-07 | 4,416.70 | 4,500.00 | 4,416.70 | 4,416.70 | 4,416.70 | 8,640 |
| 2022-07-06 | 4,500.00 | 4,583.30 | 4,166.70 | 4,416.70 | 4,416.70 | 18,600 |
| 2022-07-05 | 4,666.70 | 4,750.00 | 4,416.70 | 4,583.30 | 4,583.30 | 6,010 |
| 2022-07-04 | 4,500.00 | 4,750.00 | 4,333.30 | 4,750.00 | 4,750.00 | 7,680 |
| 2022-07-01 | 4,833.30 | 4,833.30 | 4,583.30 | 4,750.00 | 4,750.00 | 11,280 |
| 2022-06-30 | 4,916.70 | 5,000.00 | 4,666.70 | 4,833.30 | 4,833.30 | 24,600 |
| 2022-06-29 | 4,916.70 | 4,916.70 | 4,833.30 | 4,833.30 | 4,833.30 | 19,490 |
| 2022-06-28 | 4,833.30 | 4,916.70 | 4,750.00 | 4,916.70 | 4,916.70 | 18,240 |
| 2022-06-27 | 5,000.00 | 5,000.00 | 4,750.00 | 4,833.30 | 4,833.30 | 9,600 |
| 2022-06-24 | 4,833.30 | 5,083.30 | 4,833.30 | 5,000.00 | 5,000.00 | 7,200 |
| 2022-06-23 | 5,166.70 | 5,166.70 | 4,750.00 | 5,166.70 | 5,166.70 | 6,960 |
| 2022-06-22 | 5,000.00 | 5,166.70 | 4,500.00 | 5,166.70 | 5,166.70 | 7,680 |
| 2022-06-21 | 4,750.00 | 5,000.00 | 4,750.00 | 5,000.00 | 5,000.00 | 1,440 |
| 2022-06-20 | 5,250.00 | 5,250.00 | 4,666.70 | 5,083.30 | 5,083.30 | 10,560 |
| 2022-06-17 | 5,333.30 | 5,333.30 | 5,083.30 | 5,083.30 | 5,083.30 | 41,760 |
| 2022-06-16 | 5,666.70 | 5,666.70 | 5,583.30 | 5,583.30 | 5,583.30 | 8,040 |
| 2022-06-15 | 5,666.70 | 5,750.00 | 5,250.00 | 5,666.70 | 5,666.70 | 38,400 |
| 2022-06-14 | 5,333.30 | 6,000.00 | 5,333.30 | 5,666.70 | 5,666.70 | 6,120 |
| 2022-06-13 | 6,000.00 | 6,000.00 | 5,666.70 | 5,666.70 | 5,666.70 | 31,440 |
| 2022-06-10 | 6,000.00 | 6,166.70 | 6,000.00 | 6,166.70 | 6,166.70 | 8,280 |
| 2022-06-09 | 6,083.30 | 6,166.70 | 6,083.30 | 6,166.70 | 6,166.70 | 1,560 |
| 2022-06-08 | 6,166.70 | 6,250.00 | 5,916.70 | 6,250.00 | 6,250.00 | 16,680 |
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.