CTP Group Corporation (HNX:CTP)
Vietnam · Delayed Price · Currency is VND 7,000.00
-100.00 (-1.41%)
At close: Oct 29, 2026
CTP Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 29, 2026 | 7,000.00 | 7,100.00 | 6,600.00 | 7,000.00 | 7,000.00 | -1.41% | 328,910 |
| Oct 28, 2026 | 6,800.00 | 7,100.00 | 6,800.00 | 7,100.00 | 7,100.00 | 1.43% | 19,423 |
| Oct 27, 2026 | 7,000.00 | 7,100.00 | 6,500.00 | 7,000.00 | 7,000.00 | -1.41% | 71,439 |
| Oct 26, 2026 | 7,200.00 | 7,200.00 | 6,900.00 | 7,100.00 | 7,100.00 | - | 57,245 |
| Oct 23, 2026 | 7,300.00 | 7,300.00 | 7,000.00 | 7,100.00 | 7,100.00 | -5.33% | 68,295 |
| Oct 22, 2026 | 7,700.00 | 7,700.00 | 7,100.00 | 7,500.00 | 7,500.00 | -3.85% | 142,368 |
| Oct 21, 2026 | 7,500.00 | 7,900.00 | 7,200.00 | 7,800.00 | 7,800.00 | 4.00% | 137,247 |
| Oct 20, 2026 | 7,200.00 | 7,600.00 | 7,200.00 | 7,500.00 | 7,500.00 | 4.65% | 205,360 |
| Oct 19, 2026 | 7,000.00 | 7,250.00 | 6,583.33 | 7,166.67 | 7,166.67 | 7.50% | 665,415 |
| Oct 16, 2026 | 6,583.33 | 6,916.67 | 6,333.33 | 6,666.67 | 6,666.67 | 3.90% | 497,440 |
| Oct 15, 2026 | 6,333.33 | 6,833.33 | 6,333.33 | 6,416.67 | 6,416.67 | 2.67% | 879,747 |
| Oct 14, 2026 | 6,166.67 | 6,416.67 | 6,166.67 | 6,250.00 | 6,250.00 | 1.35% | 69,480 |
| Oct 13, 2026 | 6,166.67 | 6,416.67 | 6,083.33 | 6,166.67 | 6,166.67 | -1.33% | 172,920 |
| Oct 12, 2026 | 6,000.00 | 6,333.33 | 6,000.00 | 6,250.00 | 6,250.00 | 1.35% | 85,977 |
| Oct 9, 2026 | 6,166.67 | 6,333.33 | 6,166.67 | 6,166.67 | 6,166.67 | -1.33% | 106,716 |
| Oct 8, 2026 | 6,250.00 | 6,583.33 | 6,166.67 | 6,250.00 | 6,250.00 | -1.32% | 169,758 |
| Oct 7, 2026 | 6,166.67 | 6,416.67 | 6,166.67 | 6,333.33 | 6,333.33 | 1.33% | 111,740 |
| Oct 6, 2026 | 6,083.33 | 6,333.33 | 5,916.67 | 6,250.00 | 6,250.00 | 2.74% | 213,818 |
| Oct 5, 2026 | 6,416.67 | 6,583.33 | 6,083.33 | 6,083.33 | 6,083.33 | -3.95% | 98,473 |
| Oct 2, 2026 | 6,000.00 | 6,416.67 | 5,833.33 | 6,333.33 | 6,333.33 | 8.57% | 328,660 |
| Oct 1, 2026 | 5,833.33 | 5,916.67 | 5,583.33 | 5,833.33 | 5,833.33 | 4.48% | 168,768 |
| Sep 30, 2026 | 5,500.00 | 5,750.00 | 5,416.67 | 5,583.33 | 5,583.33 | 3.08% | 122,640 |
| Sep 29, 2026 | 5,500.00 | 5,583.33 | 5,416.67 | 5,416.67 | 5,416.67 | 1.56% | 42,674 |
| Sep 28, 2026 | 5,500.00 | 5,583.33 | 5,333.33 | 5,333.33 | 5,333.33 | -3.03% | 98,401 |
| Sep 25, 2026 | 5,500.00 | 5,500.00 | 5,416.67 | 5,500.00 | 5,500.00 | 1.54% | 17,760 |
| Sep 24, 2026 | 5,500.00 | 5,500.00 | 5,416.67 | 5,416.67 | 5,416.67 | -1.52% | 64,680 |
| Sep 23, 2026 | 5,500.00 | 5,583.33 | 5,416.67 | 5,500.00 | 5,500.00 | 1.54% | 33,643 |
| Sep 22, 2026 | 5,333.33 | 5,500.00 | 5,333.33 | 5,416.67 | 5,416.67 | - | 43,640 |
| Sep 21, 2026 | 5,333.33 | 5,500.00 | 5,333.33 | 5,416.67 | 5,416.67 | 1.56% | 69,502 |
| Sep 18, 2026 | 5,583.33 | 5,583.33 | 5,333.33 | 5,333.33 | 5,333.33 | -3.03% | 48,986 |
| Sep 17, 2026 | 5,416.67 | 5,583.33 | 5,416.67 | 5,500.00 | 5,500.00 | - | 40,683 |
| Sep 16, 2026 | 5,250.00 | 5,500.00 | 5,250.00 | 5,500.00 | 5,500.00 | 4.76% | 244,498 |
| Sep 15, 2026 | 5,333.33 | 5,416.67 | 5,250.00 | 5,250.00 | 5,250.00 | -3.08% | 98,352 |
| Sep 14, 2026 | 5,666.67 | 5,666.67 | 5,333.33 | 5,416.67 | 5,416.67 | -4.41% | 61,371 |
| Sep 11, 2026 | 5,583.33 | 5,666.67 | 5,333.33 | 5,666.67 | 5,666.67 | 1.49% | 852,481 |
| Sep 10, 2026 | 5,750.00 | 5,750.00 | 5,333.33 | 5,583.33 | 5,583.33 | - | 53,521 |
| Sep 9, 2026 | 6,083.33 | 6,083.33 | 5,500.00 | 5,583.33 | 5,583.33 | -5.63% | 287,679 |
| Sep 8, 2026 | 5,583.33 | 6,083.33 | 5,500.00 | 5,916.67 | 5,916.67 | 5.97% | 214,945 |
| Sep 7, 2026 | 5,583.33 | 5,583.33 | 5,250.00 | 5,583.33 | 5,583.33 | 3.08% | 195,262 |
| Sep 4, 2026 | 5,583.33 | 5,583.33 | 5,250.00 | 5,416.67 | 5,416.67 | -1.52% | 85,333 |
| Sep 3, 2026 | 5,583.33 | 5,583.33 | 5,416.67 | 5,500.00 | 5,500.00 | -1.49% | 55,732 |
| Aug 28, 2026 | 5,583.33 | 5,750.00 | 5,500.00 | 5,583.33 | 5,583.33 | -1.47% | 81,843 |
| Aug 27, 2026 | 5,666.67 | 5,750.00 | 5,583.33 | 5,666.67 | 5,666.67 | 1.49% | 164,776 |
| Aug 26, 2026 | 5,583.33 | 5,666.67 | 5,500.00 | 5,583.33 | 5,583.33 | 1.52% | 132,259 |
| Aug 25, 2026 | 5,583.33 | 5,583.33 | 5,416.67 | 5,500.00 | 5,500.00 | - | 98,319 |
| Aug 24, 2026 | 5,500.00 | 5,666.67 | 5,416.67 | 5,500.00 | 5,500.00 | 1.54% | 70,486 |
| Aug 21, 2026 | 5,583.33 | 5,583.33 | 5,250.00 | 5,416.67 | 5,416.67 | -1.52% | 317,882 |
| Aug 20, 2026 | 5,666.67 | 5,666.67 | 5,333.33 | 5,500.00 | 5,500.00 | -1.49% | 103,320 |
| Aug 19, 2026 | 5,750.00 | 5,750.00 | 5,416.67 | 5,583.33 | 5,583.33 | - | 83,760 |
| Aug 18, 2026 | 5,666.67 | 5,833.33 | 5,500.00 | 5,583.33 | 5,583.33 | -1.47% | 73,016 |