CTP Group Corporation (HNX:CTP)
Vietnam · Delayed Price · Currency is VND 6,700.00
+200.00 (3.08%)
At close: Sep 30, 2026
CTP Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2026 | 6,600.00 | 6,900.00 | 6,500.00 | 6,700.00 | 6,700.00 | 3.08% | 102,200 |
| Sep 29, 2026 | 6,600.00 | 6,700.00 | 6,500.00 | 6,500.00 | 6,500.00 | 1.56% | 35,562 |
| Sep 28, 2026 | 6,600.00 | 6,700.00 | 6,400.00 | 6,400.00 | 6,400.00 | -3.03% | 82,001 |
| Sep 25, 2026 | 6,600.00 | 6,600.00 | 6,500.00 | 6,600.00 | 6,600.00 | 1.54% | 14,800 |
| Sep 24, 2026 | 6,600.00 | 6,600.00 | 6,500.00 | 6,500.00 | 6,500.00 | -1.52% | 53,900 |
| Sep 23, 2026 | 6,600.00 | 6,700.00 | 6,500.00 | 6,600.00 | 6,600.00 | 1.54% | 28,036 |
| Sep 22, 2026 | 6,400.00 | 6,600.00 | 6,400.00 | 6,500.00 | 6,500.00 | - | 36,367 |
| Sep 21, 2026 | 6,400.00 | 6,600.00 | 6,400.00 | 6,500.00 | 6,500.00 | 1.56% | 57,919 |
| Sep 18, 2026 | 6,700.00 | 6,700.00 | 6,400.00 | 6,400.00 | 6,400.00 | -3.03% | 40,822 |
| Sep 17, 2026 | 6,500.00 | 6,700.00 | 6,500.00 | 6,600.00 | 6,600.00 | - | 33,903 |
| Sep 16, 2026 | 6,300.00 | 6,600.00 | 6,300.00 | 6,600.00 | 6,600.00 | 4.76% | 203,749 |
| Sep 15, 2026 | 6,400.00 | 6,500.00 | 6,300.00 | 6,300.00 | 6,300.00 | -3.08% | 81,960 |
| Sep 14, 2026 | 6,800.00 | 6,800.00 | 6,400.00 | 6,500.00 | 6,500.00 | -4.41% | 51,143 |
| Sep 11, 2026 | 6,700.00 | 6,800.00 | 6,400.00 | 6,800.00 | 6,800.00 | 1.49% | 710,401 |
| Sep 10, 2026 | 6,900.00 | 6,900.00 | 6,400.00 | 6,700.00 | 6,700.00 | - | 44,601 |
| Sep 9, 2026 | 7,300.00 | 7,300.00 | 6,600.00 | 6,700.00 | 6,700.00 | -5.63% | 239,733 |
| Sep 8, 2026 | 6,700.00 | 7,300.00 | 6,600.00 | 7,100.00 | 7,100.00 | 5.97% | 179,121 |
| Sep 7, 2026 | 6,700.00 | 6,700.00 | 6,300.00 | 6,700.00 | 6,700.00 | 3.08% | 162,719 |
| 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 |