CTP Group Corporation (HNX:CTP)
Vietnam · Delayed Price · Currency is VND 6,500.00
-100.00 (-1.52%)
At close: Sep 4, 2026
CTP Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2026 | 6,700.00 | 6,700.00 | 6,300.00 | 6,500.00 | 6,500.00 | -1.52% | 71,111 |
| Sep 3, 2026 | 6,700.00 | 6,700.00 | 6,500.00 | 6,600.00 | 6,600.00 | -1.49% | 46,444 |
| Aug 28, 2026 | 6,700.00 | 6,900.00 | 6,600.00 | 6,700.00 | 6,700.00 | -1.47% | 68,203 |
| Aug 27, 2026 | 6,800.00 | 6,900.00 | 6,700.00 | 6,800.00 | 6,800.00 | 1.49% | 137,314 |
| Aug 26, 2026 | 6,700.00 | 6,800.00 | 6,600.00 | 6,700.00 | 6,700.00 | 1.52% | 110,216 |
| Aug 25, 2026 | 6,700.00 | 6,700.00 | 6,500.00 | 6,600.00 | 6,600.00 | - | 81,933 |
| Aug 24, 2026 | 6,600.00 | 6,800.00 | 6,500.00 | 6,600.00 | 6,600.00 | 1.54% | 58,739 |
| Aug 21, 2026 | 6,700.00 | 6,700.00 | 6,300.00 | 6,500.00 | 6,500.00 | -1.52% | 264,902 |
| Aug 20, 2026 | 6,800.00 | 6,800.00 | 6,400.00 | 6,600.00 | 6,600.00 | -1.49% | 86,100 |
| Aug 19, 2026 | 6,900.00 | 6,900.00 | 6,500.00 | 6,700.00 | 6,700.00 | - | 69,800 |
| Aug 18, 2026 | 6,800.00 | 7,000.00 | 6,600.00 | 6,700.00 | 6,700.00 | -1.47% | 60,847 |
| Aug 17, 2026 | 7,000.00 | 7,000.00 | 6,600.00 | 6,800.00 | 6,800.00 | -2.86% | 113,100 |
| Aug 14, 2026 | 7,100.00 | 7,100.00 | 6,800.00 | 7,000.00 | 7,000.00 | -1.41% | 50,013 |
| Aug 13, 2026 | 7,100.00 | 7,200.00 | 7,000.00 | 7,100.00 | 7,100.00 | - | 50,600 |
| Aug 12, 2026 | 7,300.00 | 7,300.00 | 6,900.00 | 7,100.00 | 7,100.00 | -2.74% | 55,102 |
| Aug 11, 2026 | 7,100.00 | 7,300.00 | 6,800.00 | 7,300.00 | 7,300.00 | 2.82% | 92,726 |
| Aug 10, 2026 | 7,400.00 | 7,500.00 | 6,800.00 | 7,100.00 | 7,100.00 | -1.39% | 54,533 |
| Aug 7, 2026 | 7,800.00 | 7,800.00 | 7,000.00 | 7,200.00 | 7,200.00 | - | 102,511 |
| Aug 6, 2026 | 7,200.00 | 7,200.00 | 6,700.00 | 7,200.00 | 7,200.00 | 9.09% | 235,831 |
| Aug 5, 2026 | 6,300.00 | 6,600.00 | 6,300.00 | 6,600.00 | 6,600.00 | 10.00% | 142,600 |
| Aug 4, 2026 | 6,500.00 | 6,900.00 | 5,700.00 | 6,000.00 | 6,000.00 | -4.76% | 283,298 |
| Aug 3, 2026 | 6,900.00 | 6,900.00 | 6,100.00 | 6,300.00 | 6,300.00 | -5.97% | 80,920 |
| Jul 31, 2026 | 6,900.00 | 6,900.00 | 6,500.00 | 6,700.00 | 6,700.00 | 1.52% | 80,051 |
| Jul 30, 2026 | 7,100.00 | 7,100.00 | 6,600.00 | 6,600.00 | 6,600.00 | -4.35% | 132,010 |
| Jul 29, 2026 | 7,000.00 | 7,200.00 | 6,700.00 | 6,900.00 | 6,900.00 | - | 26,100 |
| Jul 28, 2026 | 6,900.00 | 7,000.00 | 6,500.00 | 6,900.00 | 6,900.00 | - | 61,532 |
| Jul 27, 2026 | 6,900.00 | 7,200.00 | 6,800.00 | 6,900.00 | 6,900.00 | - | 16,204 |
| Jul 24, 2026 | 7,000.00 | 7,400.00 | 6,800.00 | 6,900.00 | 6,900.00 | -1.43% | 30,705 |
| Jul 23, 2026 | 7,400.00 | 7,600.00 | 6,900.00 | 7,000.00 | 7,000.00 | -2.78% | 130,763 |
| Jul 22, 2026 | 7,400.00 | 7,400.00 | 7,000.00 | 7,200.00 | 7,200.00 | 1.41% | 54,701 |
| Jul 21, 2026 | 7,100.00 | 7,700.00 | 7,000.00 | 7,100.00 | 7,100.00 | 1.43% | 144,705 |
| Jul 20, 2026 | 7,400.00 | 7,400.00 | 6,900.00 | 7,000.00 | 7,000.00 | -6.67% | 58,900 |
| Jul 17, 2026 | 7,500.00 | 8,000.00 | 7,100.00 | 7,500.00 | 7,500.00 | - | 67,512 |
| Jul 16, 2026 | 7,300.00 | 7,800.00 | 6,600.00 | 7,500.00 | 7,500.00 | 2.74% | 142,692 |
| Jul 15, 2026 | 7,500.00 | 7,700.00 | 7,200.00 | 7,300.00 | 7,300.00 | -5.19% | 192,966 |
| Jul 14, 2026 | 7,600.00 | 7,700.00 | 7,400.00 | 7,700.00 | 7,700.00 | 1.32% | 56,702 |
| Jul 13, 2026 | 8,400.00 | 8,500.00 | 7,500.00 | 7,600.00 | 7,600.00 | -8.43% | 291,537 |
| Jul 10, 2026 | 8,600.00 | 8,600.00 | 8,200.00 | 8,300.00 | 8,300.00 | 1.22% | 34,813 |
| Jul 9, 2026 | 8,300.00 | 8,600.00 | 8,200.00 | 8,200.00 | 8,200.00 | -1.20% | 219,430 |
| Jul 8, 2026 | 8,700.00 | 8,700.00 | 8,300.00 | 8,300.00 | 8,300.00 | -2.35% | 23,172 |
| Jul 7, 2026 | 8,000.00 | 8,700.00 | 8,000.00 | 8,500.00 | 8,500.00 | 6.25% | 24,404 |
| Jul 6, 2026 | 8,700.00 | 8,700.00 | 8,000.00 | 8,000.00 | 8,000.00 | -4.76% | 29,531 |
| Jul 3, 2026 | 8,400.00 | 8,600.00 | 8,100.00 | 8,400.00 | 8,400.00 | - | 123,000 |
| Jul 2, 2026 | 8,800.00 | 8,800.00 | 8,300.00 | 8,400.00 | 8,400.00 | -4.55% | 64,610 |
| Jul 1, 2026 | 9,000.00 | 9,100.00 | 8,800.00 | 8,800.00 | 8,800.00 | -2.22% | 56,713 |
| Jun 30, 2026 | 9,000.00 | 9,100.00 | 8,600.00 | 9,000.00 | 9,000.00 | 4.65% | 113,037 |
| Jun 29, 2026 | 9,000.00 | 9,100.00 | 8,600.00 | 8,600.00 | 8,600.00 | -3.37% | 122,782 |
| Jun 26, 2026 | 9,100.00 | 9,300.00 | 8,800.00 | 8,900.00 | 8,900.00 | -2.20% | 77,459 |
| Jun 25, 2026 | 9,100.00 | 9,700.00 | 9,000.00 | 9,100.00 | 9,100.00 | 2.25% | 112,913 |
| Jun 24, 2026 | 8,300.00 | 9,100.00 | 8,200.00 | 8,900.00 | 8,900.00 | 7.23% | 366,198 |