CGT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-06-14 | 11,100.00 | 11,100.00 | 10,700.00 | 10,700.00 | 10,700.00 | 65,900 |
| 2024-06-13 | 10,500.00 | 10,900.00 | 10,200.00 | 10,900.00 | 10,900.00 | 6,703 |
| 2024-06-12 | 11,400.00 | 11,400.00 | 10,400.00 | 10,400.00 | 10,400.00 | 3,707 |
| 2024-06-10 | 10,700.00 | 11,000.00 | 10,500.00 | 11,000.00 | 11,000.00 | 3,005 |
| 2024-06-07 | 10,500.00 | 10,800.00 | 10,400.00 | 10,800.00 | 10,800.00 | 5,235 |
| 2024-06-06 | 10,700.00 | 10,800.00 | 10,700.00 | 10,800.00 | 10,800.00 | 1,000 |
| 2024-06-05 | 10,400.00 | 10,800.00 | 10,400.00 | 10,800.00 | 10,800.00 | 12,500 |
| 2024-06-04 | 10,600.00 | 10,600.00 | 10,400.00 | 10,500.00 | 10,500.00 | 6,170 |
| 2024-06-03 | 10,200.00 | 11,100.00 | 10,200.00 | 10,600.00 | 10,600.00 | 14,753 |
| 2024-05-31 | 10,200.00 | 10,200.00 | 10,000.00 | 10,200.00 | 10,200.00 | 2,401 |
| 2024-05-30 | 10,000.00 | 10,000.00 | 10,000.00 | 10,000.00 | 10,000.00 | 2,600 |
| 2024-05-29 | 9,900.00 | 10,000.00 | 9,900.00 | 10,000.00 | 10,000.00 | 21,802 |
| 2024-05-28 | 9,900.00 | 9,900.00 | 9,900.00 | 9,900.00 | 9,900.00 | 2,703 |
| 2024-05-27 | 10,000.00 | 10,000.00 | 9,900.00 | 9,900.00 | 9,900.00 | 2,259,020 |
| 2024-05-24 | 10,000.00 | 10,000.00 | 9,900.00 | 9,900.00 | 9,900.00 | 7,603 |
| 2024-05-23 | 10,100.00 | 10,100.00 | 10,000.00 | 10,000.00 | 10,000.00 | 3,001 |
| 2024-05-22 | 10,000.00 | 10,100.00 | 9,900.00 | 10,000.00 | 10,000.00 | 16,003 |
| 2024-05-21 | 10,000.00 | 10,000.00 | 9,900.00 | 10,000.00 | 10,000.00 | 10,101 |
| 2024-05-20 | 11,000.00 | 11,000.00 | 10,000.00 | 10,000.00 | 10,000.00 | 33,000 |
| 2024-05-17 | 10,000.00 | 10,000.00 | 10,000.00 | 10,000.00 | 10,000.00 | 9,600 |
| 2024-05-16 | 9,900.00 | 10,000.00 | 9,900.00 | 10,000.00 | 10,000.00 | 14,400 |
| 2024-05-15 | 10,200.00 | 10,200.00 | 9,800.00 | 10,100.00 | 10,100.00 | 24,808 |
| 2024-05-14 | 10,300.00 | 10,300.00 | 9,900.00 | 10,200.00 | 10,200.00 | 6,660 |
| 2024-05-13 | 9,700.00 | 10,500.00 | 9,700.00 | 10,200.00 | 10,200.00 | 58,700 |
| 2024-05-10 | 9,600.00 | 9,600.00 | 9,600.00 | 9,600.00 | 9,600.00 | 200 |
| 2024-05-09 | 9,600.00 | 9,600.00 | 9,400.00 | 9,600.00 | 9,600.00 | 2,200 |
| 2024-05-08 | 9,600.00 | 9,800.00 | 9,600.00 | 9,700.00 | 9,700.00 | 1,700 |
| 2024-05-07 | 9,600.00 | 9,700.00 | 9,500.00 | 9,700.00 | 9,700.00 | 1,101 |
| 2024-05-06 | 9,500.00 | 9,800.00 | 9,500.00 | 9,800.00 | 9,800.00 | 5,550 |
| 2024-05-03 | 9,700.00 | 9,700.00 | 9,700.00 | 9,700.00 | 9,700.00 | 700 |
| 2024-05-02 | 9,800.00 | 9,800.00 | 9,500.00 | 9,700.00 | 9,700.00 | 1,700 |
| 2024-04-26 | 9,200.00 | 9,800.00 | 9,000.00 | 9,800.00 | 9,800.00 | 11,500 |
| 2024-04-25 | 9,900.00 | 9,900.00 | 9,400.00 | 9,800.00 | 9,800.00 | 6,800 |
| 2024-04-24 | 9,600.00 | 9,900.00 | 9,000.00 | 9,900.00 | 9,900.00 | 13,101 |
| 2024-04-23 | 9,900.00 | 9,900.00 | 9,800.00 | 9,800.00 | 9,800.00 | 2,100 |
| 2024-04-22 | 8,900.00 | 9,900.00 | 8,800.00 | 9,900.00 | 9,900.00 | 3,700 |
| 2024-04-17 | 10,000.00 | 10,000.00 | 9,500.00 | 9,600.00 | 9,600.00 | 5,200 |
| 2024-04-16 | 9,000.00 | 9,600.00 | 9,000.00 | 9,600.00 | 9,600.00 | 3,701 |
| 2024-04-15 | 10,000.00 | 10,000.00 | 9,500.00 | 9,800.00 | 9,800.00 | 13,218 |
| 2024-04-12 | 9,100.00 | 9,900.00 | 9,100.00 | 9,900.00 | 9,900.00 | 4,655 |
| 2024-04-11 | 9,800.00 | 9,900.00 | 9,500.00 | 9,900.00 | 9,900.00 | 5,400 |
| 2024-04-10 | 10,100.00 | 10,100.00 | 9,700.00 | 9,900.00 | 9,900.00 | 8,800 |
| 2024-04-09 | 9,600.00 | 10,200.00 | 9,600.00 | 10,000.00 | 10,000.00 | 48,026 |
| 2024-04-08 | 9,000.00 | 9,600.00 | 9,000.00 | 9,600.00 | 9,600.00 | 11,006,100 |
| 2024-04-05 | 9,600.00 | 9,600.00 | 9,600.00 | 9,600.00 | 9,600.00 | 1,703 |
| 2024-04-04 | 9,500.00 | 9,700.00 | 9,400.00 | 9,700.00 | 9,700.00 | 8,800 |
| 2024-04-03 | 9,700.00 | 9,700.00 | 9,100.00 | 9,700.00 | 9,700.00 | 10,806 |
| 2024-04-02 | 9,100.00 | 9,700.00 | 9,100.00 | 9,700.00 | 9,700.00 | 25,920 |
| 2024-04-01 | 9,000.00 | 9,600.00 | 9,000.00 | 9,600.00 | 9,600.00 | 3,109 |
| 2024-03-29 | 9,700.00 | 9,700.00 | 9,300.00 | 9,600.00 | 9,600.00 | 6,421 |
| 2024-03-28 | 9,600.00 | 9,600.00 | 9,300.00 | 9,600.00 | 9,600.00 | 3,659 |
| 2024-03-27 | 9,600.00 | 9,600.00 | 9,200.00 | 9,500.00 | 9,500.00 | 501 |
| 2024-03-26 | 9,300.00 | 9,400.00 | 9,000.00 | 9,400.00 | 9,400.00 | 10,800 |
| 2024-03-25 | 9,200.00 | 9,300.00 | 9,000.00 | 9,200.00 | 9,200.00 | 20,740 |
| 2024-03-22 | 9,100.00 | 9,300.00 | 9,000.00 | 9,200.00 | 9,200.00 | 20,000 |
| 2024-03-21 | 9,300.00 | 9,300.00 | 9,000.00 | 9,100.00 | 9,100.00 | 61,220 |
| 2024-03-20 | 9,200.00 | 9,700.00 | 9,200.00 | 9,200.00 | 9,200.00 | 6,111 |
| 2024-03-19 | 9,500.00 | 9,500.00 | 8,600.00 | 9,000.00 | 9,000.00 | 51,600 |
| 2024-03-18 | 9,900.00 | 9,900.00 | 9,000.00 | 9,500.00 | 9,500.00 | 76,900 |
| 2024-03-15 | 9,900.00 | 9,900.00 | 9,500.00 | 9,900.00 | 9,900.00 | 20,537 |
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.