CGT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-12-08 | 6,916.70 | 7,250.00 | 6,916.70 | 7,250.00 | 7,250.00 | 1,390 |
| 2021-12-07 | 7,250.00 | 7,250.00 | 6,666.70 | 7,250.00 | 7,250.00 | 5,280 |
| 2021-12-06 | 7,500.00 | 7,500.00 | 7,250.00 | 7,250.00 | 7,250.00 | 12,600 |
| 2021-12-03 | 7,500.00 | 7,583.30 | 7,416.70 | 7,583.30 | 7,583.30 | 30,120 |
| 2021-12-02 | 7,750.00 | 7,750.00 | 7,500.00 | 7,500.00 | 7,500.00 | 21,400 |
| 2021-12-01 | 7,750.00 | 7,750.00 | 7,250.00 | 7,583.30 | 7,583.30 | 4,440 |
| 2021-11-30 | 7,750.00 | 7,750.00 | 7,250.00 | 7,500.00 | 7,500.00 | 17,430 |
| 2021-11-29 | 7,750.00 | 7,750.00 | 7,416.70 | 7,500.00 | 7,500.00 | 14,400 |
| 2021-11-26 | 7,916.70 | 7,916.70 | 7,500.00 | 7,500.00 | 7,500.00 | 15,600 |
| 2021-11-25 | 7,250.00 | 7,583.30 | 7,250.00 | 7,500.00 | 7,500.00 | 15,750 |
| 2021-11-24 | 7,500.00 | 7,666.70 | 7,416.70 | 7,500.00 | 7,500.00 | 6,770 |
| 2021-11-23 | 6,916.70 | 7,916.70 | 6,916.70 | 7,583.30 | 7,583.30 | 8,050 |
| 2021-11-22 | 8,000.00 | 8,000.00 | 7,500.00 | 7,500.00 | 7,500.00 | 30,480 |
| 2021-11-19 | 8,083.30 | 8,166.70 | 7,916.70 | 8,000.00 | 8,000.00 | 54,840 |
| 2021-11-18 | 8,333.30 | 8,333.30 | 8,000.00 | 8,166.70 | 8,166.70 | 52,320 |
| 2021-11-17 | 8,000.00 | 8,166.70 | 7,916.70 | 8,166.70 | 8,166.70 | 45,710 |
| 2021-11-16 | 8,166.70 | 8,166.70 | 7,750.00 | 8,000.00 | 8,000.00 | 67,080 |
| 2021-11-15 | 7,916.70 | 8,250.00 | 7,750.00 | 8,250.00 | 8,250.00 | 97,680 |
| 2021-11-12 | 7,750.00 | 7,916.70 | 7,666.70 | 7,833.30 | 7,833.30 | 32,850 |
| 2021-11-11 | 7,583.30 | 7,750.00 | 7,500.00 | 7,666.70 | 7,666.70 | 61,600 |
| 2021-11-10 | 7,583.30 | 7,666.70 | 7,500.00 | 7,583.30 | 7,583.30 | 26,640 |
| 2021-11-09 | 7,666.70 | 7,666.70 | 7,583.30 | 7,583.30 | 7,583.30 | 24,240 |
| 2021-11-08 | 7,583.30 | 7,750.00 | 7,083.30 | 7,666.70 | 7,666.70 | 18,120 |
| 2021-11-05 | 7,333.30 | 7,750.00 | 7,333.30 | 7,750.00 | 7,750.00 | 12,490 |
| 2021-11-04 | 7,333.30 | 7,333.30 | 7,333.30 | 7,333.30 | 7,333.30 | 7,560 |
| 2021-11-03 | 7,666.70 | 7,666.70 | 7,333.30 | 7,333.30 | 7,333.30 | 59,040 |
| 2021-11-02 | 7,500.00 | 7,666.70 | 7,333.30 | 7,666.70 | 7,666.70 | 31,680 |
| 2021-11-01 | 7,583.30 | 7,583.30 | 7,333.30 | 7,500.00 | 7,500.00 | 32,080 |
| 2021-10-29 | 7,333.30 | 7,666.70 | 7,333.30 | 7,500.00 | 7,500.00 | 51,120 |
| 2021-10-28 | 7,416.70 | 7,416.70 | 7,250.00 | 7,333.30 | 7,333.30 | 48,720 |
| 2021-10-27 | 7,333.30 | 7,416.70 | 7,166.70 | 7,416.70 | 7,416.70 | 38,790 |
| 2021-10-26 | 7,250.00 | 7,750.00 | 7,250.00 | 7,500.00 | 7,500.00 | 5,530 |
| 2021-10-25 | 7,583.30 | 7,916.70 | 7,250.00 | 7,250.00 | 7,250.00 | 37,440 |
| 2021-10-22 | 7,250.00 | 7,583.30 | 7,250.00 | 7,583.30 | 7,583.30 | 21,500 |
| 2021-10-21 | 7,000.00 | 7,416.70 | 7,000.00 | 7,416.70 | 7,416.70 | 7,690 |
| 2021-10-20 | 7,416.70 | 7,500.00 | 7,416.70 | 7,416.70 | 7,416.70 | 18,840 |
← NewerPage 19 of 19 · 1,116 trading days
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.