CGT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-09-13 | 12,500.00 | 12,900.00 | 12,500.00 | 12,900.00 | 12,900.00 | 250 |
| 2024-09-12 | 13,000.00 | 13,000.00 | 12,000.00 | 12,500.00 | 12,500.00 | 706 |
| 2024-09-11 | 12,900.00 | 12,900.00 | 12,900.00 | 12,900.00 | 12,900.00 | 103 |
| 2024-09-10 | 13,000.00 | 13,000.00 | 12,300.00 | 12,600.00 | 12,600.00 | 1,600 |
| 2024-09-09 | 12,700.00 | 12,700.00 | 12,100.00 | 12,500.00 | 12,500.00 | 800 |
| 2024-09-06 | 12,000.00 | 12,500.00 | 12,000.00 | 12,500.00 | 12,500.00 | 8,160 |
| 2024-09-05 | 12,000.00 | 12,700.00 | 12,000.00 | 12,500.00 | 12,500.00 | 6,200 |
| 2024-09-04 | 12,300.00 | 12,900.00 | 12,300.00 | 12,700.00 | 12,700.00 | 500 |
| 2024-08-30 | 12,800.00 | 12,800.00 | 12,300.00 | 12,500.00 | 12,500.00 | 5,859 |
| 2024-08-29 | 12,900.00 | 12,900.00 | 12,900.00 | 12,900.00 | 12,900.00 | 200 |
| 2024-08-28 | 12,900.00 | 12,900.00 | 12,900.00 | 12,900.00 | 12,900.00 | 600 |
| 2024-08-27 | 12,900.00 | 12,900.00 | 12,900.00 | 12,900.00 | 12,900.00 | 200 |
| 2024-08-23 | 13,000.00 | 13,000.00 | 13,000.00 | 13,000.00 | 13,000.00 | 100 |
| 2024-08-22 | 13,000.00 | 13,000.00 | 12,800.00 | 12,800.00 | 12,800.00 | 2,200 |
| 2024-08-21 | 12,400.00 | 12,700.00 | 12,400.00 | 12,700.00 | 12,700.00 | 2,500 |
| 2024-08-20 | 13,000.00 | 13,000.00 | 12,300.00 | 12,700.00 | 12,700.00 | 9,480 |
| 2024-08-19 | 12,500.00 | 12,900.00 | 12,400.00 | 12,700.00 | 12,700.00 | 5,700 |
| 2024-08-16 | 12,000.00 | 12,400.00 | 12,000.00 | 12,400.00 | 12,400.00 | 7,295 |
| 2024-08-15 | 12,100.00 | 12,500.00 | 12,100.00 | 12,400.00 | 12,400.00 | 7,800 |
| 2024-08-14 | 13,000.00 | 13,000.00 | 12,100.00 | 12,500.00 | 12,500.00 | 6,105 |
| 2024-08-13 | 13,000.00 | 13,000.00 | 12,200.00 | 12,500.00 | 12,500.00 | 12,202 |
| 2024-08-12 | 12,700.00 | 13,800.00 | 12,500.00 | 12,500.00 | 12,500.00 | 61,371 |
| 2024-08-09 | 11,700.00 | 12,800.00 | 11,700.00 | 12,700.00 | 12,700.00 | 5,080 |
| 2024-08-08 | 11,900.00 | 12,700.00 | 11,900.00 | 12,700.00 | 12,700.00 | 61,848 |
| 2024-08-07 | 11,700.00 | 11,800.00 | 11,200.00 | 11,800.00 | 11,800.00 | 5,900 |
| 2024-08-06 | 11,700.00 | 11,700.00 | 11,100.00 | 11,500.00 | 11,500.00 | 13,298 |
| 2024-08-05 | 11,800.00 | 12,100.00 | 11,500.00 | 11,500.00 | 11,500.00 | 537,000 |
| 2024-08-02 | 12,100.00 | 12,400.00 | 11,900.00 | 12,100.00 | 12,100.00 | 22,340 |
| 2024-08-01 | 11,500.00 | 12,600.00 | 11,500.00 | 12,100.00 | 12,100.00 | 61,350 |
| 2024-07-31 | 11,500.00 | 11,500.00 | 11,300.00 | 11,500.00 | 11,500.00 | 26,114 |
| 2024-07-30 | 11,500.00 | 11,500.00 | 11,000.00 | 11,400.00 | 11,400.00 | 12,640 |
| 2024-07-29 | 11,000.00 | 11,500.00 | 11,000.00 | 11,500.00 | 11,500.00 | 51,972 |
| 2024-07-26 | 10,200.00 | 11,000.00 | 10,200.00 | 11,000.00 | 11,000.00 | 25,580 |
| 2024-07-25 | 10,200.00 | 10,200.00 | 10,000.00 | 10,000.00 | 10,000.00 | 6,460 |
| 2024-07-24 | 10,000.00 | 10,100.00 | 10,000.00 | 10,000.00 | 10,000.00 | 4,300 |
| 2024-07-23 | 10,700.00 | 10,800.00 | 10,100.00 | 10,100.00 | 10,100.00 | 7,200 |
| 2024-07-22 | 10,000.00 | 10,500.00 | 10,000.00 | 10,500.00 | 10,500.00 | 52,652 |
| 2024-07-19 | 9,900.00 | 10,000.00 | 9,900.00 | 10,000.00 | 10,000.00 | 6,201 |
| 2024-07-18 | 10,000.00 | 10,100.00 | 10,000.00 | 10,000.00 | 10,000.00 | 13,607 |
| 2024-07-17 | 10,000.00 | 10,000.00 | 10,000.00 | 10,000.00 | 10,000.00 | 100 |
| 2024-07-15 | 10,100.00 | 10,100.00 | 9,700.00 | 10,000.00 | 10,000.00 | 4,200 |
| 2024-07-12 | 10,000.00 | 10,000.00 | 10,000.00 | 10,000.00 | 10,000.00 | 5,900 |
| 2024-07-11 | 10,000.00 | 10,000.00 | 10,000.00 | 10,000.00 | 10,000.00 | 701 |
| 2024-07-10 | 10,000.00 | 10,100.00 | 10,000.00 | 10,100.00 | 10,100.00 | 8,533 |
| 2024-07-08 | 9,800.00 | 10,200.00 | 9,500.00 | 10,200.00 | 10,200.00 | 17,062 |
| 2024-07-05 | 10,000.00 | 10,200.00 | 10,000.00 | 10,200.00 | 10,200.00 | 3,722 |
| 2024-07-04 | 10,100.00 | 10,200.00 | 10,100.00 | 10,200.00 | 10,200.00 | 2,005 |
| 2024-07-03 | 10,200.00 | 10,200.00 | 10,100.00 | 10,200.00 | 10,200.00 | 10,200 |
| 2024-07-02 | 10,200.00 | 10,300.00 | 10,100.00 | 10,300.00 | 10,300.00 | 9,330 |
| 2024-07-01 | 10,300.00 | 10,300.00 | 10,300.00 | 10,300.00 | 10,300.00 | 2,902 |
| 2024-06-28 | 10,300.00 | 10,300.00 | 10,100.00 | 10,300.00 | 10,300.00 | 5,500 |
| 2024-06-27 | 10,400.00 | 10,400.00 | 10,400.00 | 10,400.00 | 10,400.00 | 3,600 |
| 2024-06-26 | 10,400.00 | 10,400.00 | 10,400.00 | 10,400.00 | 10,400.00 | 15,487 |
| 2024-06-25 | 10,200.00 | 10,400.00 | 10,200.00 | 10,400.00 | 10,400.00 | 3,502 |
| 2024-06-24 | 10,200.00 | 10,400.00 | 10,200.00 | 10,300.00 | 10,300.00 | 1,415 |
| 2024-06-21 | 10,600.00 | 10,600.00 | 10,500.00 | 10,600.00 | 10,600.00 | 502 |
| 2024-06-20 | 9,600.00 | 10,600.00 | 9,600.00 | 10,600.00 | 10,600.00 | 4,302 |
| 2024-06-19 | 10,300.00 | 10,400.00 | 10,300.00 | 10,400.00 | 10,400.00 | 11,200 |
| 2024-06-18 | 10,500.00 | 10,700.00 | 10,500.00 | 10,600.00 | 10,600.00 | 11,800 |
| 2024-06-17 | 10,600.00 | 10,700.00 | 10,400.00 | 10,700.00 | 10,700.00 | 4,385 |
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.