CGT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-12-23 | 9,100.00 | 9,700.00 | 8,900.00 | 9,000.00 | 9,000.00 | 50,114 |
| 2025-12-22 | 9,700.00 | 9,700.00 | 9,700.00 | 9,700.00 | 9,700.00 | 200 |
| 2025-12-19 | 10,000.00 | 10,000.00 | 8,600.00 | 9,900.00 | 9,900.00 | 13,600 |
| 2025-12-18 | 10,000.00 | 10,000.00 | 9,100.00 | 9,300.00 | 9,300.00 | 19,918 |
| 2025-12-17 | 9,900.00 | 10,000.00 | 9,900.00 | 10,000.00 | 10,000.00 | 15,009 |
| 2025-12-16 | 9,700.00 | 9,800.00 | 9,400.00 | 9,800.00 | 9,800.00 | 810 |
| 2025-12-15 | 9,500.00 | 9,800.00 | 9,400.00 | 9,800.00 | 9,800.00 | 20,311 |
| 2025-12-12 | 10,400.00 | 10,400.00 | 10,400.00 | 10,400.00 | 10,400.00 | 100 |
| 2025-12-11 | 9,900.00 | 9,900.00 | 9,900.00 | 9,900.00 | 9,900.00 | 10,601 |
| 2025-12-10 | 10,100.00 | 10,100.00 | 10,100.00 | 10,100.00 | 10,100.00 | 102 |
| 2025-12-09 | 9,600.00 | 9,900.00 | 9,500.00 | 9,900.00 | 9,900.00 | 4,800 |
| 2025-12-08 | 10,000.00 | 10,000.00 | 9,800.00 | 10,000.00 | 10,000.00 | 17,820 |
| 2025-12-05 | 10,100.00 | 10,100.00 | 9,800.00 | 10,100.00 | 10,100.00 | 10,320 |
| 2025-12-03 | 9,800.00 | 10,700.00 | 9,800.00 | 10,600.00 | 10,600.00 | 13,569 |
| 2025-12-01 | 10,800.00 | 10,800.00 | 10,700.00 | 10,700.00 | 10,700.00 | 2,201 |
| 2025-11-28 | 10,600.00 | 10,600.00 | 10,600.00 | 10,600.00 | 10,600.00 | 8,001 |
| 2025-11-27 | 10,700.00 | 10,700.00 | 10,500.00 | 10,500.00 | 10,500.00 | 10,300 |
| 2025-11-26 | 10,900.00 | 10,900.00 | 10,900.00 | 10,900.00 | 10,900.00 | 569 |
| 2025-11-25 | 10,900.00 | 10,900.00 | 10,900.00 | 10,900.00 | 10,900.00 | 100 |
| 2025-11-24 | 10,600.00 | 10,600.00 | 10,600.00 | 10,600.00 | 10,600.00 | 1,880 |
| 2025-11-21 | 10,400.00 | 10,600.00 | 10,400.00 | 10,600.00 | 10,600.00 | 2,100 |
| 2025-11-20 | 10,100.00 | 10,400.00 | 10,100.00 | 10,400.00 | 10,400.00 | 5,200 |
| 2025-11-19 | 10,100.00 | 10,100.00 | 10,100.00 | 10,100.00 | 10,100.00 | 22,300 |
| 2025-11-18 | 10,300.00 | 10,400.00 | 9,700.00 | 10,300.00 | 10,300.00 | 196,700 |
| 2025-11-17 | 9,600.00 | 10,400.00 | 9,600.00 | 10,400.00 | 10,400.00 | 29,300 |
| 2025-11-14 | 9,500.00 | 9,500.00 | 9,500.00 | 9,500.00 | 9,500.00 | 1,000 |
| 2025-11-13 | 9,500.00 | 9,900.00 | 9,300.00 | 9,900.00 | 9,900.00 | 15,500 |
| 2025-11-12 | 10,000.00 | 10,200.00 | 10,000.00 | 10,200.00 | 10,200.00 | 9,800 |
| 2025-11-11 | 10,000.00 | 10,000.00 | 10,000.00 | 10,000.00 | 10,000.00 | 12,000 |
| 2025-11-10 | 9,600.00 | 9,700.00 | 9,300.00 | 9,700.00 | 9,700.00 | 12,600 |
| 2025-11-07 | 8,900.00 | 8,900.00 | 8,900.00 | 8,900.00 | 8,900.00 | 25,000 |
| 2025-11-06 | 9,900.00 | 9,900.00 | 9,800.00 | 9,800.00 | 9,800.00 | 11,200 |
| 2025-11-05 | 9,100.00 | 10,000.00 | 9,100.00 | 10,000.00 | 10,000.00 | 400 |
| 2025-11-04 | 9,800.00 | 9,800.00 | 9,800.00 | 9,800.00 | 9,800.00 | 7,001 |
| 2025-11-03 | 9,900.00 | 9,900.00 | 9,900.00 | 9,900.00 | 9,900.00 | 12,708 |
| 2025-10-31 | 9,800.00 | 9,800.00 | 9,800.00 | 9,800.00 | 9,800.00 | 14,000 |
| 2025-10-29 | 10,000.00 | 10,000.00 | 10,000.00 | 10,000.00 | 10,000.00 | 300 |
| 2025-10-27 | 10,000.00 | 10,000.00 | 10,000.00 | 10,000.00 | 10,000.00 | 12,900 |
| 2025-10-23 | 10,000.00 | 10,000.00 | 10,000.00 | 10,000.00 | 10,000.00 | 200 |
| 2025-10-22 | 10,000.00 | 10,000.00 | 10,000.00 | 10,000.00 | 10,000.00 | 11,900 |
| 2025-10-21 | 10,200.00 | 10,200.00 | 10,200.00 | 10,200.00 | 10,200.00 | 8,000 |
| 2025-10-20 | 10,500.00 | 10,500.00 | 10,500.00 | 10,500.00 | 10,500.00 | 20,000 |
| 2025-10-17 | 9,900.00 | 9,900.00 | 9,900.00 | 9,900.00 | 9,900.00 | 6,800 |
| 2025-10-16 | 10,100.00 | 10,100.00 | 9,800.00 | 10,100.00 | 10,100.00 | 400 |
| 2025-10-15 | 10,000.00 | 10,100.00 | 10,000.00 | 10,100.00 | 10,100.00 | 800 |
| 2025-10-14 | 10,100.00 | 10,100.00 | 10,100.00 | 10,100.00 | 10,100.00 | 5,000 |
| 2025-10-13 | 10,400.00 | 10,400.00 | 10,200.00 | 10,200.00 | 10,200.00 | 7,600 |
| 2025-10-10 | 10,200.00 | 10,400.00 | 10,200.00 | 10,400.00 | 10,400.00 | 6,100 |
| 2025-10-09 | 10,400.00 | 10,400.00 | 10,300.00 | 10,400.00 | 10,400.00 | 12,200 |
| 2025-10-08 | 10,600.00 | 10,600.00 | 10,000.00 | 10,600.00 | 10,600.00 | 18,000 |
| 2025-10-07 | 10,300.00 | 10,600.00 | 10,200.00 | 10,600.00 | 10,600.00 | 8,100 |
| 2025-10-06 | 10,300.00 | 10,300.00 | 10,300.00 | 10,300.00 | 10,300.00 | 11,000 |
| 2025-10-03 | 10,300.00 | 10,600.00 | 10,300.00 | 10,600.00 | 10,600.00 | 8,600 |
| 2025-10-02 | 10,500.00 | 10,500.00 | 10,500.00 | 10,500.00 | 10,500.00 | 5,500 |
| 2025-10-01 | 10,200.00 | 10,500.00 | 10,200.00 | 10,500.00 | 10,500.00 | 5,502 |
| 2025-09-30 | 10,000.00 | 10,500.00 | 10,000.00 | 10,200.00 | 10,200.00 | 22,100 |
| 2025-09-29 | 10,200.00 | 10,500.00 | 10,200.00 | 10,500.00 | 10,500.00 | 15,100 |
| 2025-09-26 | 10,500.00 | 10,500.00 | 10,400.00 | 10,400.00 | 10,400.00 | 29,553 |
| 2025-09-25 | 10,400.00 | 10,500.00 | 10,400.00 | 10,500.00 | 10,500.00 | 8,800 |
| 2025-09-24 | 10,400.00 | 10,500.00 | 10,300.00 | 10,500.00 | 10,500.00 | 8,131 |
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.