CGT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-12-12 | 12,900.00 | 13,000.00 | 12,600.00 | 13,000.00 | 13,000.00 | 63,400 |
| 2024-12-11 | 13,300.00 | 13,300.00 | 12,600.00 | 12,900.00 | 12,900.00 | 78,550 |
| 2024-12-10 | 13,200.00 | 13,200.00 | 12,900.00 | 12,900.00 | 12,900.00 | 28,900 |
| 2024-12-09 | 12,800.00 | 13,300.00 | 12,500.00 | 13,000.00 | 13,000.00 | 66,201 |
| 2024-12-06 | 13,100.00 | 13,100.00 | 12,500.00 | 12,800.00 | 12,800.00 | 71,200 |
| 2024-12-05 | 13,200.00 | 13,300.00 | 12,800.00 | 13,000.00 | 13,000.00 | 18,008 |
| 2024-12-04 | 13,200.00 | 13,400.00 | 12,700.00 | 13,100.00 | 13,100.00 | 45,760 |
| 2024-12-03 | 12,900.00 | 13,500.00 | 12,700.00 | 13,400.00 | 13,400.00 | 61,469 |
| 2024-12-02 | 11,900.00 | 12,900.00 | 11,900.00 | 12,900.00 | 12,900.00 | 36,500 |
| 2024-11-29 | 12,500.00 | 12,500.00 | 11,900.00 | 12,300.00 | 12,300.00 | 2,360 |
| 2024-11-28 | 11,100.00 | 12,500.00 | 11,000.00 | 12,300.00 | 12,300.00 | 42,700 |
| 2024-11-27 | 11,100.00 | 11,900.00 | 10,800.00 | 11,900.00 | 11,900.00 | 56,545 |
| 2024-11-26 | 11,400.00 | 11,500.00 | 10,500.00 | 11,500.00 | 11,500.00 | 73,200 |
| 2024-11-25 | 11,500.00 | 11,500.00 | 10,600.00 | 11,300.00 | 11,300.00 | 63,300 |
| 2024-11-22 | 11,000.00 | 11,200.00 | 10,800.00 | 11,200.00 | 11,200.00 | 13,700 |
| 2024-11-21 | 11,100.00 | 11,500.00 | 11,100.00 | 11,400.00 | 11,400.00 | 6,100 |
| 2024-11-20 | 11,400.00 | 11,400.00 | 11,000.00 | 11,200.00 | 11,200.00 | 7,824 |
| 2024-11-19 | 10,800.00 | 11,500.00 | 10,800.00 | 11,500.00 | 11,500.00 | 1,900 |
| 2024-11-18 | 11,100.00 | 11,500.00 | 10,600.00 | 11,500.00 | 11,500.00 | 41,204 |
| 2024-11-15 | 11,800.00 | 11,800.00 | 11,400.00 | 11,600.00 | 11,600.00 | 10,300 |
| 2024-11-14 | 11,900.00 | 11,900.00 | 11,600.00 | 11,800.00 | 11,800.00 | 8,580 |
| 2024-11-13 | 12,000.00 | 12,100.00 | 11,700.00 | 12,100.00 | 12,100.00 | 6,500 |
| 2024-11-12 | 11,800.00 | 12,000.00 | 11,600.00 | 12,000.00 | 12,000.00 | 7,500 |
| 2024-11-11 | 11,900.00 | 12,000.00 | 11,900.00 | 12,000.00 | 12,000.00 | 30,300 |
| 2024-11-08 | 11,500.00 | 11,900.00 | 11,400.00 | 11,900.00 | 11,900.00 | 1,141 |
| 2024-11-07 | 12,200.00 | 12,200.00 | 11,800.00 | 11,800.00 | 11,800.00 | 2,401 |
| 2024-11-06 | 11,800.00 | 11,800.00 | 11,700.00 | 11,800.00 | 11,800.00 | 2,200 |
| 2024-11-05 | 12,000.00 | 12,000.00 | 12,000.00 | 12,000.00 | 12,000.00 | 400 |
| 2024-11-04 | 12,100.00 | 12,100.00 | 12,000.00 | 12,000.00 | 12,000.00 | 200 |
| 2024-11-01 | 11,800.00 | 12,000.00 | 11,800.00 | 12,000.00 | 12,000.00 | 2,700 |
| 2024-10-31 | 11,800.00 | 11,800.00 | 11,500.00 | 11,800.00 | 11,800.00 | 5,601 |
| 2024-10-30 | 12,000.00 | 12,000.00 | 11,800.00 | 12,000.00 | 12,000.00 | 8,000 |
| 2024-10-29 | 11,900.00 | 12,000.00 | 11,900.00 | 12,000.00 | 12,000.00 | 1,045 |
| 2024-10-28 | 11,700.00 | 12,000.00 | 11,700.00 | 12,000.00 | 12,000.00 | 9,233 |
| 2024-10-25 | 11,800.00 | 11,800.00 | 11,600.00 | 11,600.00 | 11,600.00 | 8,400 |
| 2024-10-24 | 11,600.00 | 11,800.00 | 11,600.00 | 11,600.00 | 11,600.00 | 16,100 |
| 2024-10-23 | 12,200.00 | 12,200.00 | 11,600.00 | 11,900.00 | 11,900.00 | 8,120 |
| 2024-10-22 | 12,000.00 | 12,000.00 | 11,600.00 | 12,000.00 | 12,000.00 | 2,800 |
| 2024-10-21 | 12,300.00 | 12,300.00 | 11,600.00 | 11,600.00 | 11,600.00 | 12,502 |
| 2024-10-17 | 12,000.00 | 12,700.00 | 12,000.00 | 12,500.00 | 12,500.00 | 20,972 |
| 2024-10-16 | 12,000.00 | 12,000.00 | 11,800.00 | 12,000.00 | 12,000.00 | 8,900 |
| 2024-10-15 | 12,000.00 | 12,100.00 | 12,000.00 | 12,000.00 | 12,000.00 | 10,600 |
| 2024-10-10 | 12,000.00 | 12,000.00 | 12,000.00 | 12,000.00 | 12,000.00 | 356 |
| 2024-10-09 | 12,500.00 | 12,500.00 | 12,000.00 | 12,000.00 | 12,000.00 | 200 |
| 2024-10-08 | 12,000.00 | 12,000.00 | 12,000.00 | 12,000.00 | 12,000.00 | 203 |
| 2024-10-07 | 12,000.00 | 12,000.00 | 12,000.00 | 12,000.00 | 12,000.00 | 400 |
| 2024-10-04 | 12,000.00 | 12,000.00 | 12,000.00 | 12,000.00 | 12,000.00 | 900 |
| 2024-10-02 | 12,500.00 | 12,500.00 | 12,000.00 | 12,000.00 | 12,000.00 | 700 |
| 2024-10-01 | 12,500.00 | 12,500.00 | 12,400.00 | 12,400.00 | 12,400.00 | 3,306 |
| 2024-09-30 | 12,000.00 | 12,000.00 | 11,100.00 | 11,900.00 | 11,900.00 | 2,600 |
| 2024-09-27 | 12,000.00 | 12,000.00 | 12,000.00 | 12,000.00 | 12,000.00 | 3,100 |
| 2024-09-26 | 12,000.00 | 12,000.00 | 12,000.00 | 12,000.00 | 12,000.00 | 3,300 |
| 2024-09-25 | 12,000.00 | 12,500.00 | 11,700.00 | 12,500.00 | 12,500.00 | 13,100 |
| 2024-09-24 | 12,500.00 | 12,500.00 | 12,500.00 | 12,500.00 | 12,500.00 | 100 |
| 2024-09-23 | 12,000.00 | 12,200.00 | 12,000.00 | 12,200.00 | 12,200.00 | 4,600 |
| 2024-09-20 | 12,000.00 | 12,600.00 | 12,000.00 | 12,600.00 | 12,600.00 | 1,205 |
| 2024-09-19 | 12,900.00 | 12,900.00 | 12,900.00 | 12,900.00 | 12,900.00 | 100 |
| 2024-09-18 | 12,500.00 | 12,500.00 | 12,200.00 | 12,500.00 | 12,500.00 | 1,108 |
| 2024-09-17 | 12,900.00 | 12,900.00 | 12,200.00 | 12,500.00 | 12,500.00 | 662 |
| 2024-09-16 | 12,500.00 | 12,800.00 | 12,400.00 | 12,500.00 | 12,500.00 | 9,630 |
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.