CGT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-03-10 | 12,333.30 | 12,333.30 | 12,333.30 | 12,333.30 | 12,333.30 | 106,480 |
| 2022-03-09 | 11,166.70 | 11,250.00 | 11,083.30 | 11,250.00 | 11,250.00 | 153,000 |
| 2022-03-08 | 10,250.00 | 10,250.00 | 10,166.70 | 10,250.00 | 10,250.00 | 337,000 |
| 2022-03-07 | 9,250.00 | 9,333.30 | 9,250.00 | 9,333.30 | 9,333.30 | 115,220 |
| 2022-03-04 | 8,166.70 | 8,500.00 | 7,916.70 | 8,500.00 | 8,500.00 | 176,290 |
| 2022-03-03 | 7,000.00 | 7,750.00 | 7,000.00 | 7,750.00 | 7,750.00 | 162,700 |
| 2022-03-02 | 7,083.30 | 7,166.70 | 6,833.30 | 7,083.30 | 7,083.30 | 11,040 |
| 2022-03-01 | 7,333.30 | 7,333.30 | 6,833.30 | 7,166.70 | 7,166.70 | 12,960 |
| 2022-02-28 | 7,166.70 | 7,250.00 | 7,000.00 | 7,250.00 | 7,250.00 | 28,440 |
| 2022-02-25 | 7,166.70 | 7,250.00 | 7,083.30 | 7,083.30 | 7,083.30 | 25,200 |
| 2022-02-24 | 6,833.30 | 7,333.30 | 6,833.30 | 6,916.70 | 6,916.70 | 54,940 |
| 2022-02-23 | 6,666.70 | 6,916.70 | 6,666.70 | 6,833.30 | 6,833.30 | 25,560 |
| 2022-02-22 | 6,583.30 | 6,666.70 | 6,583.30 | 6,583.30 | 6,583.30 | 14,640 |
| 2022-02-21 | 6,583.30 | 6,750.00 | 6,583.30 | 6,666.70 | 6,666.70 | 13,200 |
| 2022-02-18 | 6,500.00 | 6,750.00 | 6,500.00 | 6,666.70 | 6,666.70 | 19,920 |
| 2022-02-17 | 6,583.30 | 6,750.00 | 6,500.00 | 6,500.00 | 6,500.00 | 14,520 |
| 2022-02-16 | 6,666.70 | 6,750.00 | 6,583.30 | 6,750.00 | 6,750.00 | 10,080 |
| 2022-02-15 | 7,083.30 | 7,083.30 | 6,666.70 | 6,750.00 | 6,750.00 | 8,950 |
| 2022-02-14 | 6,666.70 | 7,166.70 | 6,666.70 | 6,750.00 | 6,750.00 | 9,140 |
| 2022-02-11 | 7,000.00 | 7,000.00 | 6,666.70 | 6,666.70 | 6,666.70 | 6,000 |
| 2022-02-10 | 7,000.00 | 7,083.30 | 7,000.00 | 7,000.00 | 7,000.00 | 1,680 |
| 2022-02-09 | 7,000.00 | 7,000.00 | 6,833.30 | 7,000.00 | 7,000.00 | 3,720 |
| 2022-02-08 | 6,833.30 | 7,000.00 | 6,833.30 | 6,916.70 | 6,916.70 | 21,480 |
| 2022-02-07 | 6,666.70 | 6,916.70 | 6,666.70 | 6,916.70 | 6,916.70 | 13,920 |
| 2022-01-28 | 6,750.00 | 6,750.00 | 6,583.30 | 6,666.70 | 6,666.70 | 1,680 |
| 2022-01-27 | 6,750.00 | 6,750.00 | 6,500.00 | 6,666.70 | 6,666.70 | 600 |
| 2022-01-26 | 6,500.00 | 6,750.00 | 6,500.00 | 6,583.30 | 6,583.30 | 7,440 |
| 2022-01-25 | 6,500.00 | 6,500.00 | 6,250.00 | 6,500.00 | 6,500.00 | 7,200 |
| 2022-01-24 | 6,500.00 | 6,833.30 | 6,250.00 | 6,500.00 | 6,500.00 | 8,370 |
| 2022-01-21 | 6,833.30 | 6,833.30 | 6,250.00 | 6,500.00 | 6,500.00 | 13,200 |
| 2022-01-20 | 6,333.30 | 6,666.70 | 6,166.70 | 6,666.70 | 6,666.70 | 12,480 |
| 2022-01-19 | 6,916.70 | 6,916.70 | 6,250.00 | 6,833.30 | 6,833.30 | 5,280 |
| 2022-01-18 | 7,166.70 | 7,166.70 | 6,583.30 | 6,916.70 | 6,916.70 | 20,520 |
| 2022-01-17 | 7,416.70 | 7,500.00 | 6,833.30 | 7,250.00 | 7,250.00 | 5,530 |
| 2022-01-14 | 6,916.70 | 7,166.70 | 6,833.30 | 7,166.70 | 7,166.70 | 13,080 |
| 2022-01-13 | 7,083.30 | 7,333.30 | 7,000.00 | 7,333.30 | 7,333.30 | 13,500 |
| 2022-01-12 | 7,666.70 | 7,666.70 | 7,000.00 | 7,416.70 | 7,416.70 | 38,310 |
| 2022-01-11 | 7,333.30 | 7,833.30 | 7,250.00 | 7,666.70 | 7,666.70 | 66,790 |
| 2022-01-10 | 7,166.70 | 7,500.00 | 7,083.30 | 7,250.00 | 7,250.00 | 80,640 |
| 2022-01-07 | 7,333.30 | 7,333.30 | 7,000.00 | 7,166.70 | 7,166.70 | 37,320 |
| 2022-01-06 | 7,333.30 | 7,333.30 | 7,250.00 | 7,333.30 | 7,333.30 | 17,160 |
| 2022-01-05 | 7,250.00 | 7,416.70 | 7,250.00 | 7,333.30 | 7,333.30 | 23,520 |
| 2022-01-04 | 7,250.00 | 7,333.30 | 7,166.70 | 7,166.70 | 7,166.70 | 27,840 |
| 2021-12-31 | 7,333.30 | 7,333.30 | 7,333.30 | 7,333.30 | 7,333.30 | 1,440 |
| 2021-12-30 | 7,083.30 | 7,333.30 | 7,083.30 | 7,333.30 | 7,333.30 | 11,160 |
| 2021-12-29 | 7,333.30 | 7,333.30 | 7,166.70 | 7,250.00 | 7,250.00 | 10,320 |
| 2021-12-28 | 7,666.70 | 7,666.70 | 7,333.30 | 7,333.30 | 7,333.30 | 13,080 |
| 2021-12-27 | 7,333.30 | 7,583.30 | 7,333.30 | 7,583.30 | 7,583.30 | 9,360 |
| 2021-12-24 | 7,083.30 | 7,500.00 | 7,083.30 | 7,500.00 | 7,500.00 | 50,310 |
| 2021-12-23 | 7,083.30 | 7,083.30 | 7,000.00 | 7,083.30 | 7,083.30 | 55,080 |
| 2021-12-22 | 6,916.70 | 7,083.30 | 6,916.70 | 7,083.30 | 7,083.30 | 9,480 |
| 2021-12-21 | 7,083.30 | 7,166.70 | 7,000.00 | 7,083.30 | 7,083.30 | 24,510 |
| 2021-12-20 | 7,083.30 | 7,083.30 | 6,833.30 | 7,083.30 | 7,083.30 | 9,120 |
| 2021-12-17 | 7,083.30 | 7,166.70 | 7,000.00 | 7,083.30 | 7,083.30 | 27,050 |
| 2021-12-16 | 7,083.30 | 7,166.70 | 7,000.00 | 7,083.30 | 7,083.30 | 15,530 |
| 2021-12-15 | 7,083.30 | 7,250.00 | 6,916.70 | 7,250.00 | 7,250.00 | 20,760 |
| 2021-12-14 | 6,916.70 | 7,250.00 | 6,916.70 | 7,250.00 | 7,250.00 | 13,920 |
| 2021-12-13 | 7,000.00 | 7,000.00 | 6,916.70 | 6,916.70 | 6,916.70 | 4,690 |
| 2021-12-10 | 7,166.70 | 7,416.70 | 7,000.00 | 7,000.00 | 7,000.00 | 36,840 |
| 2021-12-09 | 7,500.00 | 7,500.00 | 6,833.30 | 7,250.00 | 7,250.00 | 12,910 |
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.