CGT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-06-07 | 5,833.30 | 6,166.70 | 5,833.30 | 6,166.70 | 6,166.70 | 19,080 |
| 2022-06-06 | 5,916.70 | 6,166.70 | 5,916.70 | 6,166.70 | 6,166.70 | 16,080 |
| 2022-06-03 | 6,000.00 | 6,416.70 | 5,833.30 | 6,166.70 | 6,166.70 | 37,520 |
| 2022-06-02 | 6,250.00 | 6,250.00 | 6,000.00 | 6,083.30 | 6,083.30 | 11,400 |
| 2022-06-01 | 6,000.00 | 6,166.70 | 6,000.00 | 6,166.70 | 6,166.70 | 13,440 |
| 2022-05-31 | 6,166.70 | 6,250.00 | 6,166.70 | 6,250.00 | 6,250.00 | 4,920 |
| 2022-05-30 | 6,000.00 | 6,250.00 | 5,916.70 | 6,250.00 | 6,250.00 | 21,480 |
| 2022-05-27 | 5,750.00 | 6,000.00 | 5,750.00 | 5,833.30 | 5,833.30 | 34,080 |
| 2022-05-26 | 5,916.70 | 6,000.00 | 5,666.70 | 5,833.30 | 5,833.30 | 12,120 |
| 2022-05-25 | 6,000.00 | 6,000.00 | 5,833.30 | 6,000.00 | 6,000.00 | 16,320 |
| 2022-05-24 | 6,000.00 | 6,000.00 | 5,666.70 | 5,916.70 | 5,916.70 | 6,720 |
| 2022-05-23 | 6,333.30 | 6,333.30 | 5,500.00 | 6,000.00 | 6,000.00 | 56,520 |
| 2022-05-20 | 6,416.70 | 6,416.70 | 5,833.30 | 6,083.30 | 6,083.30 | 9,960 |
| 2022-05-19 | 5,916.70 | 7,000.00 | 5,916.70 | 6,416.70 | 6,416.70 | 19,200 |
| 2022-05-18 | 6,583.30 | 7,000.00 | 6,500.00 | 6,500.00 | 6,500.00 | 5,640 |
| 2022-05-17 | 6,166.70 | 6,583.30 | 6,000.00 | 6,583.30 | 6,583.30 | 21,240 |
| 2022-05-16 | 5,833.30 | 6,416.70 | 5,833.30 | 6,083.30 | 6,083.30 | 23,760 |
| 2022-05-13 | 6,000.00 | 6,416.70 | 5,416.70 | 5,833.30 | 5,833.30 | 28,080 |
| 2022-05-12 | 6,583.30 | 7,083.30 | 5,916.70 | 6,000.00 | 6,000.00 | 49,080 |
| 2022-05-11 | 6,666.70 | 6,666.70 | 6,250.00 | 6,500.00 | 6,500.00 | 27,120 |
| 2022-05-10 | 6,333.30 | 6,916.70 | 6,250.00 | 6,916.70 | 6,916.70 | 39,600 |
| 2022-05-09 | 7,166.70 | 7,166.70 | 6,833.30 | 6,916.70 | 6,916.70 | 15,840 |
| 2022-05-06 | 7,083.30 | 7,666.70 | 6,916.70 | 7,250.00 | 7,250.00 | 100,800 |
| 2022-05-05 | 7,666.70 | 7,666.70 | 7,333.30 | 7,666.70 | 7,666.70 | 254,880 |
| 2022-05-04 | 7,000.00 | 7,000.00 | 7,000.00 | 7,000.00 | 7,000.00 | 36,620 |
| 2022-04-29 | 5,833.30 | 6,416.70 | 5,833.30 | 6,416.70 | 6,416.70 | 51,290 |
| 2022-04-28 | 6,083.30 | 6,083.30 | 5,833.30 | 5,833.30 | 5,833.30 | 20,760 |
| 2022-04-27 | 5,833.30 | 6,000.00 | 5,583.30 | 6,000.00 | 6,000.00 | 7,460 |
| 2022-04-26 | 5,833.30 | 5,833.30 | 5,583.30 | 5,833.30 | 5,833.30 | 18,720 |
| 2022-04-25 | 6,666.70 | 6,666.70 | 5,833.30 | 6,000.00 | 6,000.00 | 12,290 |
| 2022-04-22 | 5,750.00 | 6,250.00 | 5,750.00 | 6,250.00 | 6,250.00 | 44,280 |
| 2022-04-21 | 6,083.30 | 6,083.30 | 5,583.30 | 5,833.30 | 5,833.30 | 64,680 |
| 2022-04-20 | 6,666.70 | 6,666.70 | 6,083.30 | 6,166.70 | 6,166.70 | 13,200 |
| 2022-04-19 | 6,666.70 | 6,916.70 | 6,500.00 | 6,583.30 | 6,583.30 | 20,330 |
| 2022-04-18 | 7,250.00 | 7,500.00 | 6,750.00 | 7,083.30 | 7,083.30 | 54,360 |
| 2022-04-15 | 7,666.70 | 7,666.70 | 7,250.00 | 7,500.00 | 7,500.00 | 30,020 |
| 2022-04-14 | 7,583.30 | 7,666.70 | 7,500.00 | 7,583.30 | 7,583.30 | 18,840 |
| 2022-04-13 | 7,166.70 | 7,500.00 | 7,166.70 | 7,500.00 | 7,500.00 | 36,480 |
| 2022-04-12 | 7,500.00 | 7,500.00 | 7,250.00 | 7,333.30 | 7,333.30 | 14,880 |
| 2022-04-08 | 7,750.00 | 7,750.00 | 7,166.70 | 7,500.00 | 7,500.00 | 63,720 |
| 2022-04-07 | 7,916.70 | 7,916.70 | 7,666.70 | 7,833.30 | 7,833.30 | 31,920 |
| 2022-04-06 | 8,166.70 | 8,333.30 | 8,000.00 | 8,083.30 | 8,083.30 | 7,080 |
| 2022-04-05 | 8,333.30 | 8,666.70 | 8,333.30 | 8,500.00 | 8,500.00 | 19,340 |
| 2022-04-04 | 7,666.70 | 8,416.70 | 7,500.00 | 8,333.30 | 8,333.30 | 158,320 |
| 2022-04-01 | 7,833.30 | 7,833.30 | 7,083.30 | 7,666.70 | 7,666.70 | 54,720 |
| 2022-03-31 | 8,333.30 | 8,333.30 | 7,833.30 | 7,833.30 | 7,833.30 | 74,640 |
| 2022-03-30 | 8,666.70 | 8,750.00 | 7,833.30 | 8,333.30 | 8,333.30 | 145,370 |
| 2022-03-29 | 8,833.30 | 8,916.70 | 8,583.30 | 8,666.70 | 8,666.70 | 118,800 |
| 2022-03-28 | 9,083.30 | 9,416.70 | 8,916.70 | 8,916.70 | 8,916.70 | 71,280 |
| 2022-03-25 | 9,250.00 | 9,333.30 | 9,000.00 | 9,166.70 | 9,166.70 | 100,210 |
| 2022-03-24 | 9,250.00 | 9,500.00 | 9,000.00 | 9,250.00 | 9,250.00 | 120,320 |
| 2022-03-23 | 9,500.00 | 9,583.30 | 9,083.30 | 9,333.30 | 9,333.30 | 116,520 |
| 2022-03-22 | 9,083.30 | 9,583.30 | 9,083.30 | 9,500.00 | 9,500.00 | 76,800 |
| 2022-03-21 | 8,916.70 | 9,750.00 | 8,666.70 | 9,083.30 | 9,083.30 | 181,200 |
| 2022-03-18 | 9,666.70 | 10,000.00 | 9,000.00 | 9,500.00 | 9,500.00 | 114,760 |
| 2022-03-17 | 9,666.70 | 10,750.00 | 9,083.30 | 9,666.70 | 9,666.70 | 109,080 |
| 2022-03-16 | 10,083.30 | 10,833.30 | 9,416.70 | 10,083.30 | 10,083.30 | 210,740 |
| 2022-03-15 | 9,083.30 | 10,416.70 | 9,083.30 | 10,416.70 | 10,416.70 | 275,090 |
| 2022-03-14 | 10,083.30 | 10,583.30 | 10,083.30 | 10,083.30 | 10,083.30 | 53,440 |
| 2022-03-11 | 13,500.00 | 13,500.00 | 11,166.70 | 11,166.70 | 11,166.70 | 582,320 |
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.