CGT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-03-14 | 12,600.00 | 12,600.00 | 12,400.00 | 12,400.00 | 12,400.00 | 14,502 |
| 2025-03-13 | 12,600.00 | 12,700.00 | 12,500.00 | 12,700.00 | 12,700.00 | 12,670 |
| 2025-03-12 | 12,600.00 | 12,600.00 | 12,600.00 | 12,600.00 | 12,600.00 | 3,800 |
| 2025-03-11 | 12,800.00 | 12,800.00 | 12,700.00 | 12,700.00 | 12,700.00 | 7,664 |
| 2025-03-10 | 12,600.00 | 12,700.00 | 12,600.00 | 12,700.00 | 12,700.00 | 8,105 |
| 2025-03-07 | 12,600.00 | 12,700.00 | 12,600.00 | 12,700.00 | 12,700.00 | 82,600 |
| 2025-03-06 | 12,700.00 | 12,700.00 | 12,500.00 | 12,500.00 | 12,500.00 | 36,769 |
| 2025-03-05 | 12,600.00 | 12,700.00 | 12,600.00 | 12,700.00 | 12,700.00 | 501 |
| 2025-03-04 | 12,700.00 | 12,700.00 | 12,700.00 | 12,700.00 | 12,700.00 | 4,300 |
| 2025-03-03 | 12,700.00 | 12,800.00 | 12,700.00 | 12,700.00 | 12,700.00 | 8,040 |
| 2025-02-28 | 12,800.00 | 12,800.00 | 12,600.00 | 12,700.00 | 12,700.00 | 32,484 |
| 2025-02-27 | 12,800.00 | 13,000.00 | 12,800.00 | 13,000.00 | 13,000.00 | 2,000 |
| 2025-02-26 | 12,900.00 | 12,900.00 | 12,800.00 | 12,800.00 | 12,800.00 | 11,640 |
| 2025-02-25 | 12,900.00 | 12,900.00 | 12,900.00 | 12,900.00 | 12,900.00 | 2,300 |
| 2025-02-24 | 12,800.00 | 12,900.00 | 12,800.00 | 12,900.00 | 12,900.00 | 11,801 |
| 2025-02-21 | 12,900.00 | 13,000.00 | 12,800.00 | 12,900.00 | 12,900.00 | 8,200 |
| 2025-02-20 | 12,900.00 | 13,400.00 | 12,900.00 | 13,200.00 | 13,200.00 | 24,000 |
| 2025-02-19 | 13,000.00 | 13,200.00 | 12,900.00 | 13,000.00 | 13,000.00 | 55,201 |
| 2025-02-18 | 13,000.00 | 13,000.00 | 13,000.00 | 13,000.00 | 13,000.00 | 6,801 |
| 2025-02-17 | 13,400.00 | 13,400.00 | 13,000.00 | 13,000.00 | 13,000.00 | 6,501 |
| 2025-02-14 | 13,400.00 | 13,400.00 | 13,400.00 | 13,400.00 | 13,400.00 | 1,001 |
| 2025-02-13 | 13,000.00 | 13,000.00 | 13,000.00 | 13,000.00 | 13,000.00 | 3,700 |
| 2025-02-12 | 13,000.00 | 13,000.00 | 13,000.00 | 13,000.00 | 13,000.00 | 2,500 |
| 2025-02-11 | 13,000.00 | 13,000.00 | 12,900.00 | 13,000.00 | 13,000.00 | 11,300 |
| 2025-02-10 | 13,300.00 | 13,300.00 | 13,000.00 | 13,000.00 | 13,000.00 | 3,300 |
| 2025-02-07 | 13,000.00 | 14,000.00 | 13,000.00 | 13,300.00 | 13,300.00 | 38,450 |
| 2025-02-06 | 12,900.00 | 13,000.00 | 12,900.00 | 12,900.00 | 12,900.00 | 4,120 |
| 2025-02-05 | 12,600.00 | 12,900.00 | 12,600.00 | 12,900.00 | 12,900.00 | 3,900 |
| 2025-02-04 | 12,600.00 | 12,700.00 | 12,600.00 | 12,700.00 | 12,700.00 | 5,500 |
| 2025-02-03 | 13,000.00 | 13,000.00 | 12,600.00 | 12,800.00 | 12,800.00 | 6,500 |
| 2025-01-24 | 12,900.00 | 13,000.00 | 12,700.00 | 13,000.00 | 13,000.00 | 26,000 |
| 2025-01-23 | 12,800.00 | 13,000.00 | 12,800.00 | 12,900.00 | 12,900.00 | 36,000 |
| 2025-01-22 | 12,500.00 | 12,800.00 | 12,500.00 | 12,800.00 | 12,800.00 | 800 |
| 2025-01-21 | 12,700.00 | 12,700.00 | 12,400.00 | 12,600.00 | 12,600.00 | 10,920 |
| 2025-01-20 | 12,300.00 | 12,700.00 | 12,300.00 | 12,700.00 | 12,700.00 | 20,700 |
| 2025-01-17 | 12,600.00 | 12,700.00 | 12,600.00 | 12,600.00 | 12,600.00 | 18,700 |
| 2025-01-16 | 13,600.00 | 13,600.00 | 12,500.00 | 12,600.00 | 12,600.00 | 10,000 |
| 2025-01-15 | 12,400.00 | 12,400.00 | 12,400.00 | 12,400.00 | 12,400.00 | 19,700 |
| 2025-01-14 | 12,000.00 | 12,400.00 | 12,000.00 | 12,400.00 | 12,400.00 | 4,502 |
| 2025-01-13 | 12,500.00 | 12,500.00 | 12,300.00 | 12,400.00 | 12,400.00 | 3,200 |
| 2025-01-10 | 12,600.00 | 12,600.00 | 12,600.00 | 12,600.00 | 12,600.00 | 16,200 |
| 2025-01-09 | 12,600.00 | 12,600.00 | 12,600.00 | 12,600.00 | 12,600.00 | 17,300 |
| 2025-01-08 | 12,600.00 | 12,700.00 | 12,600.00 | 12,700.00 | 12,700.00 | 12,000 |
| 2025-01-07 | 12,400.00 | 12,500.00 | 12,400.00 | 12,400.00 | 12,400.00 | 10,300 |
| 2025-01-06 | 12,800.00 | 12,800.00 | 12,600.00 | 12,600.00 | 12,600.00 | 23,201 |
| 2025-01-03 | 12,800.00 | 13,000.00 | 12,700.00 | 12,800.00 | 12,800.00 | 5,300 |
| 2025-01-02 | 12,900.00 | 12,900.00 | 12,700.00 | 12,700.00 | 12,700.00 | 16,500 |
| 2024-12-31 | 12,600.00 | 12,800.00 | 12,600.00 | 12,800.00 | 12,800.00 | 21,905 |
| 2024-12-30 | 12,700.00 | 12,800.00 | 12,700.00 | 12,800.00 | 12,800.00 | 23,100 |
| 2024-12-27 | 12,700.00 | 12,900.00 | 12,600.00 | 12,600.00 | 12,600.00 | 20,181 |
| 2024-12-26 | 13,400.00 | 13,400.00 | 12,800.00 | 12,800.00 | 12,800.00 | 31,305 |
| 2024-12-25 | 13,000.00 | 13,000.00 | 12,900.00 | 12,900.00 | 12,900.00 | 23,400 |
| 2024-12-24 | 12,900.00 | 13,000.00 | 12,800.00 | 13,000.00 | 13,000.00 | 35,900 |
| 2024-12-23 | 13,200.00 | 13,200.00 | 12,800.00 | 12,900.00 | 12,900.00 | 28,046 |
| 2024-12-20 | 13,000.00 | 13,200.00 | 12,900.00 | 12,900.00 | 12,900.00 | 49,000 |
| 2024-12-19 | 12,600.00 | 12,900.00 | 12,600.00 | 12,800.00 | 12,800.00 | 79,400 |
| 2024-12-18 | 12,900.00 | 12,900.00 | 12,700.00 | 12,700.00 | 12,700.00 | 30,719 |
| 2024-12-17 | 12,700.00 | 12,800.00 | 12,700.00 | 12,800.00 | 12,800.00 | 49,765 |
| 2024-12-16 | 12,600.00 | 12,800.00 | 12,600.00 | 12,600.00 | 12,600.00 | 32,219 |
| 2024-12-13 | 13,000.00 | 13,000.00 | 12,700.00 | 12,800.00 | 12,800.00 | 64,705 |
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.