CGT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-06-12 | 11,400.00 | 11,600.00 | 11,400.00 | 11,600.00 | 11,600.00 | 1,500 |
| 2025-06-11 | 11,600.00 | 11,600.00 | 11,600.00 | 11,600.00 | 11,600.00 | 12,000 |
| 2025-06-10 | 11,700.00 | 11,800.00 | 11,600.00 | 11,600.00 | 11,600.00 | 2,300 |
| 2025-06-09 | 11,600.00 | 11,800.00 | 11,600.00 | 11,800.00 | 11,800.00 | 15,000 |
| 2025-06-06 | 11,600.00 | 11,600.00 | 11,500.00 | 11,600.00 | 11,600.00 | 12,220 |
| 2025-06-05 | 11,600.00 | 11,900.00 | 11,600.00 | 11,700.00 | 11,700.00 | 18,303 |
| 2025-06-04 | 11,500.00 | 11,600.00 | 11,500.00 | 11,600.00 | 11,600.00 | 510 |
| 2025-06-03 | 11,700.00 | 11,700.00 | 11,700.00 | 11,700.00 | 11,700.00 | 12,800 |
| 2025-06-02 | 11,800.00 | 11,900.00 | 11,800.00 | 11,800.00 | 11,800.00 | 15,619 |
| 2025-05-30 | 11,800.00 | 11,900.00 | 11,800.00 | 11,900.00 | 11,900.00 | 16,003 |
| 2025-05-29 | 11,600.00 | 11,800.00 | 11,600.00 | 11,800.00 | 11,800.00 | 18,000 |
| 2025-05-28 | 11,600.00 | 11,800.00 | 11,300.00 | 11,600.00 | 11,600.00 | 31,709 |
| 2025-05-27 | 11,700.00 | 11,700.00 | 11,500.00 | 11,600.00 | 11,600.00 | 19,644 |
| 2025-05-26 | 11,600.00 | 11,800.00 | 11,400.00 | 11,400.00 | 11,400.00 | 10,101 |
| 2025-05-23 | 11,300.00 | 11,400.00 | 11,300.00 | 11,400.00 | 11,400.00 | 1,400 |
| 2025-05-22 | 11,500.00 | 11,600.00 | 11,500.00 | 11,500.00 | 11,500.00 | 15,387 |
| 2025-05-21 | 11,400.00 | 11,500.00 | 11,400.00 | 11,400.00 | 11,400.00 | 2,300 |
| 2025-05-20 | 11,200.00 | 11,400.00 | 11,000.00 | 11,400.00 | 11,400.00 | 1,800 |
| 2025-05-19 | 11,400.00 | 11,400.00 | 11,400.00 | 11,400.00 | 11,400.00 | 10,060 |
| 2025-05-16 | 11,500.00 | 11,500.00 | 11,200.00 | 11,400.00 | 11,400.00 | 1,700 |
| 2025-05-15 | 11,200.00 | 11,500.00 | 11,200.00 | 11,500.00 | 11,500.00 | 1,100 |
| 2025-05-14 | 11,700.00 | 11,700.00 | 11,700.00 | 11,700.00 | 11,700.00 | 15,000 |
| 2025-05-13 | 11,400.00 | 11,500.00 | 11,300.00 | 11,500.00 | 11,500.00 | 13,310,600 |
| 2025-05-12 | 11,200.00 | 11,400.00 | 11,200.00 | 11,400.00 | 11,400.00 | 1,300 |
| 2025-05-09 | 11,500.00 | 11,500.00 | 11,300.00 | 11,400.00 | 11,400.00 | 17,180 |
| 2025-05-08 | 11,500.00 | 11,500.00 | 11,500.00 | 11,500.00 | 11,500.00 | 100 |
| 2025-05-07 | 11,600.00 | 11,600.00 | 11,500.00 | 11,500.00 | 11,500.00 | 6,500 |
| 2025-05-06 | 11,600.00 | 11,900.00 | 11,600.00 | 11,800.00 | 11,800.00 | 2,880 |
| 2025-05-05 | 11,400.00 | 11,600.00 | 11,400.00 | 11,600.00 | 11,600.00 | 16,016 |
| 2025-04-29 | 11,500.00 | 11,500.00 | 11,500.00 | 11,500.00 | 11,500.00 | 10,000 |
| 2025-04-28 | 11,200.00 | 11,200.00 | 11,000.00 | 11,000.00 | 11,000.00 | 8,600 |
| 2025-04-25 | 11,100.00 | 11,800.00 | 11,000.00 | 11,700.00 | 11,700.00 | 28,000 |
| 2025-04-24 | 11,200.00 | 11,700.00 | 11,000.00 | 11,700.00 | 11,700.00 | 4,800 |
| 2025-04-23 | 11,000.00 | 11,700.00 | 11,000.00 | 11,700.00 | 11,700.00 | 8,000 |
| 2025-04-22 | 11,500.00 | 11,500.00 | 11,500.00 | 11,500.00 | 11,500.00 | 11,008 |
| 2025-04-21 | 11,700.00 | 11,800.00 | 11,700.00 | 11,800.00 | 11,800.00 | 11,500 |
| 2025-04-18 | 11,500.00 | 11,700.00 | 11,500.00 | 11,700.00 | 11,700.00 | 12,900 |
| 2025-04-17 | 11,700.00 | 11,800.00 | 11,600.00 | 11,600.00 | 11,600.00 | 15,300 |
| 2025-04-16 | 10,600.00 | 11,600.00 | 10,600.00 | 11,600.00 | 11,600.00 | 4,109 |
| 2025-04-15 | 11,700.00 | 11,700.00 | 11,400.00 | 11,400.00 | 11,400.00 | 15,599 |
| 2025-04-14 | 12,100.00 | 12,100.00 | 12,100.00 | 12,100.00 | 12,100.00 | 25,030 |
| 2025-04-11 | 11,200.00 | 11,900.00 | 11,200.00 | 11,900.00 | 11,900.00 | 7,900 |
| 2025-04-10 | 11,000.00 | 12,000.00 | 11,000.00 | 11,900.00 | 11,900.00 | 10,940 |
| 2025-04-09 | 11,000.00 | 11,000.00 | 11,000.00 | 11,000.00 | 11,000.00 | 300 |
| 2025-04-08 | 11,500.00 | 11,500.00 | 10,300.00 | 11,000.00 | 11,000.00 | 71,800 |
| 2025-04-04 | 12,500.00 | 12,500.00 | 11,400.00 | 11,400.00 | 11,400.00 | 24,000 |
| 2025-04-03 | 12,200.00 | 12,500.00 | 11,400.00 | 12,200.00 | 12,200.00 | 51,500 |
| 2025-04-02 | 12,700.00 | 12,700.00 | 12,300.00 | 12,600.00 | 12,600.00 | 8,100 |
| 2025-04-01 | 12,600.00 | 12,700.00 | 12,400.00 | 12,700.00 | 12,700.00 | 11,200 |
| 2025-03-31 | 12,500.00 | 12,600.00 | 12,500.00 | 12,600.00 | 12,600.00 | 5,000 |
| 2025-03-28 | 12,600.00 | 12,600.00 | 12,200.00 | 12,400.00 | 12,400.00 | 73,700 |
| 2025-03-27 | 12,500.00 | 12,600.00 | 12,400.00 | 12,400.00 | 12,400.00 | 31,000 |
| 2025-03-26 | 12,300.00 | 12,500.00 | 12,300.00 | 12,400.00 | 12,400.00 | 14,000 |
| 2025-03-25 | 12,400.00 | 12,500.00 | 12,200.00 | 12,500.00 | 12,500.00 | 6,200 |
| 2025-03-24 | 12,500.00 | 12,500.00 | 12,300.00 | 12,500.00 | 12,500.00 | 17,504 |
| 2025-03-21 | 12,700.00 | 12,800.00 | 12,400.00 | 12,700.00 | 12,700.00 | 22,300 |
| 2025-03-20 | 12,500.00 | 12,700.00 | 12,500.00 | 12,700.00 | 12,700.00 | 6,000 |
| 2025-03-19 | 12,400.00 | 12,400.00 | 12,300.00 | 12,400.00 | 12,400.00 | 4,020 |
| 2025-03-18 | 12,300.00 | 12,600.00 | 12,300.00 | 12,600.00 | 12,600.00 | 500 |
| 2025-03-17 | 12,500.00 | 12,600.00 | 12,300.00 | 12,600.00 | 12,600.00 | 10,001 |
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.