CTP Group Corporation (HNX:CTP)
Vietnam · Delayed Price · Currency is VND 7,000.00
-500.00 (-6.67%)
At close: Jul 20, 2026
CTP Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 23, 2026 | 8,600.00 | 8,600.00 | 8,300.00 | 8,300.00 | 8,300.00 | -2.35% | 110,317 |
| Jun 22, 2026 | 8,900.00 | 9,000.00 | 8,500.00 | 8,500.00 | 8,500.00 | -4.49% | 76,123 |
| Jun 19, 2026 | 8,900.00 | 9,200.00 | 8,700.00 | 8,900.00 | 8,900.00 | - | 151,525 |
| Jun 18, 2026 | 9,500.00 | 9,500.00 | 8,800.00 | 8,900.00 | 8,900.00 | 1.14% | 179,432 |
| Jun 17, 2026 | 8,500.00 | 8,800.00 | 8,300.00 | 8,800.00 | 8,800.00 | 10.00% | 181,180 |
| Jun 16, 2026 | 7,400.00 | 8,000.00 | 7,400.00 | 8,000.00 | 8,000.00 | 9.59% | 164,862 |
| Jun 15, 2026 | 7,600.00 | 7,600.00 | 7,200.00 | 7,300.00 | 7,300.00 | -1.35% | 147,850 |
| Jun 12, 2026 | 7,600.00 | 7,600.00 | 7,400.00 | 7,400.00 | 7,400.00 | -1.33% | 57,703 |
| Jun 11, 2026 | 7,700.00 | 7,700.00 | 7,200.00 | 7,500.00 | 7,500.00 | - | 67,400 |
| Jun 10, 2026 | 7,600.00 | 7,700.00 | 7,200.00 | 7,500.00 | 7,500.00 | -1.32% | 98,409 |
| Jun 9, 2026 | 7,800.00 | 8,200.00 | 7,100.00 | 7,600.00 | 7,600.00 | -2.56% | 244,116 |
| Jun 8, 2026 | 8,300.00 | 8,400.00 | 7,700.00 | 7,800.00 | 7,800.00 | -2.50% | 176,108 |
| Jun 5, 2026 | 7,600.00 | 8,100.00 | 7,600.00 | 8,000.00 | 8,000.00 | 5.26% | 309,320 |
| Jun 4, 2026 | 8,000.00 | 8,300.00 | 7,300.00 | 7,600.00 | 7,600.00 | -5.00% | 146,692 |
| Jun 3, 2026 | 8,800.00 | 8,800.00 | 8,000.00 | 8,000.00 | 8,000.00 | -9.09% | 699,228 |
| Jun 2, 2026 | 9,600.00 | 9,900.00 | 8,700.00 | 8,800.00 | 8,800.00 | -2.22% | 238,330 |
| Jun 1, 2026 | 8,300.00 | 9,000.00 | 8,200.00 | 9,000.00 | 9,000.00 | 9.76% | 500,481 |
| May 29, 2026 | 10,000.00 | 10,000.00 | 8,200.00 | 8,200.00 | 8,200.00 | -9.89% | 610,495 |
| May 28, 2026 | 8,400.00 | 9,100.00 | 8,400.00 | 9,100.00 | 9,100.00 | 9.64% | 432,610 |
| May 27, 2026 | 8,200.00 | 8,900.00 | 8,100.00 | 8,300.00 | 8,300.00 | 2.47% | 154,570 |
| May 26, 2026 | 7,400.00 | 8,100.00 | 7,400.00 | 8,100.00 | 8,100.00 | 9.46% | 138,145 |
| May 25, 2026 | 7,500.00 | 7,700.00 | 7,300.00 | 7,400.00 | 7,400.00 | -1.33% | 95,009 |
| May 22, 2026 | 7,100.00 | 7,500.00 | 7,100.00 | 7,500.00 | 7,500.00 | 2.74% | 47,681 |
| May 21, 2026 | 7,500.00 | 7,500.00 | 7,100.00 | 7,300.00 | 7,300.00 | - | 7,209 |
| May 20, 2026 | 7,300.00 | 7,900.00 | 7,000.00 | 7,300.00 | 7,300.00 | - | 163,141 |
| May 19, 2026 | 6,900.00 | 7,500.00 | 6,900.00 | 7,300.00 | 7,300.00 | 5.80% | 135,105 |
| May 18, 2026 | 7,000.00 | 7,000.00 | 6,500.00 | 6,900.00 | 6,900.00 | -1.43% | 26,201 |
| May 15, 2026 | 7,200.00 | 7,200.00 | 6,700.00 | 7,000.00 | 7,000.00 | - | 57,100 |
| May 14, 2026 | 7,200.00 | 7,500.00 | 6,800.00 | 7,000.00 | 7,000.00 | -1.41% | 99,736 |
| May 13, 2026 | 6,700.00 | 7,100.00 | 6,500.00 | 7,100.00 | 7,100.00 | 9.23% | 445,162 |
| May 12, 2026 | 6,200.00 | 6,500.00 | 6,100.00 | 6,500.00 | 6,500.00 | 6.56% | 78,413 |