CTP Group Corporation (HNX:CTP)
Vietnam · Delayed Price · Currency is VND 6,900.00
-100.00 (-1.43%)
At close: May 18, 2026
CTP Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 11, 2026 | 6,500.00 | 6,600.00 | 6,100.00 | 6,100.00 | 6,100.00 | -3.17% | 239,600 |
| May 8, 2026 | 6,400.00 | 6,400.00 | 6,300.00 | 6,300.00 | 6,300.00 | -1.56% | 39,200 |
| May 7, 2026 | 6,500.00 | 6,500.00 | 6,400.00 | 6,400.00 | 6,400.00 | - | 27,199 |
| May 6, 2026 | 6,500.00 | 6,600.00 | 6,300.00 | 6,400.00 | 6,400.00 | - | 76,835 |
| May 5, 2026 | 6,400.00 | 6,600.00 | 6,400.00 | 6,400.00 | 6,400.00 | -1.54% | 58,310 |
| May 4, 2026 | 6,600.00 | 6,800.00 | 6,500.00 | 6,500.00 | 6,500.00 | - | 45,967 |
| Apr 29, 2026 | 6,500.00 | 6,700.00 | 6,300.00 | 6,500.00 | 6,500.00 | -1.52% | 57,553 |
| Apr 28, 2026 | 6,400.00 | 6,800.00 | 6,400.00 | 6,600.00 | 6,600.00 | 1.54% | 76,173 |
| Apr 24, 2026 | 6,500.00 | 6,600.00 | 6,200.00 | 6,500.00 | 6,500.00 | 1.56% | 28,425 |
| Apr 23, 2026 | 6,600.00 | 6,700.00 | 6,300.00 | 6,400.00 | 6,400.00 | -3.03% | 59,307 |
| Apr 22, 2026 | 6,400.00 | 6,700.00 | 6,400.00 | 6,600.00 | 6,600.00 | 4.76% | 44,263 |
| Apr 21, 2026 | 6,900.00 | 7,000.00 | 6,300.00 | 6,300.00 | 6,300.00 | -8.70% | 364,618 |
| Apr 20, 2026 | 6,800.00 | 7,100.00 | 6,700.00 | 6,900.00 | 6,900.00 | 2.99% | 62,232 |
| Apr 17, 2026 | 6,800.00 | 7,000.00 | 6,700.00 | 6,700.00 | 6,700.00 | -1.47% | 126,736 |
| Apr 16, 2026 | 7,500.00 | 7,900.00 | 6,800.00 | 6,800.00 | 6,800.00 | -9.33% | 414,865 |
| Apr 15, 2026 | 7,300.00 | 7,600.00 | 7,200.00 | 7,500.00 | 7,500.00 | 7.14% | 72,844 |
| Apr 14, 2026 | 7,600.00 | 7,600.00 | 7,000.00 | 7,000.00 | 7,000.00 | -6.67% | 163,820 |
| Apr 13, 2026 | 7,400.00 | 7,700.00 | 7,300.00 | 7,500.00 | 7,500.00 | -3.85% | 238,118 |
| Apr 10, 2026 | 7,200.00 | 7,800.00 | 7,100.00 | 7,800.00 | 7,800.00 | 4.00% | 57,006 |
| Apr 9, 2026 | 7,300.00 | 7,800.00 | 6,900.00 | 7,500.00 | 7,500.00 | 2.74% | 340,693 |
| Apr 8, 2026 | 8,700.00 | 8,700.00 | 7,200.00 | 7,300.00 | 7,300.00 | -8.75% | 165,268 |
| Apr 7, 2026 | 8,200.00 | 8,200.00 | 7,300.00 | 8,000.00 | 8,000.00 | -1.23% | 376,422 |
| Apr 6, 2026 | 7,900.00 | 8,900.00 | 7,900.00 | 8,100.00 | 8,100.00 | - | 389,092 |
| Apr 3, 2026 | 8,200.00 | 8,200.00 | 7,400.00 | 8,100.00 | 8,100.00 | 8.00% | 418,168 |
| Apr 2, 2026 | 7,500.00 | 7,500.00 | 6,900.00 | 7,500.00 | 7,500.00 | 8.70% | 656,532 |
| Apr 1, 2026 | 6,900.00 | 6,900.00 | 6,900.00 | 6,900.00 | 6,900.00 | 9.52% | 63,226 |
| Mar 31, 2026 | 6,300.00 | 6,300.00 | 6,300.00 | 6,300.00 | 6,300.00 | 8.62% | 27,344 |
| Mar 30, 2026 | 5,600.00 | 5,800.00 | 5,600.00 | 5,800.00 | 5,800.00 | 9.43% | 21,334 |
| Mar 27, 2026 | 5,000.00 | 5,300.00 | 5,000.00 | 5,300.00 | 5,300.00 | 8.16% | 67,586 |
| Mar 26, 2026 | 5,000.00 | 5,100.00 | 4,900.00 | 4,900.00 | 4,900.00 | -3.92% | 27,766 |
| Mar 25, 2026 | 5,200.00 | 5,200.00 | 5,000.00 | 5,100.00 | 5,100.00 | 2.00% | 11,776 |
| Mar 24, 2026 | 5,100.00 | 5,200.00 | 4,800.00 | 5,000.00 | 5,000.00 | 4.17% | 20,409 |
| Mar 23, 2026 | 5,100.00 | 5,200.00 | 4,800.00 | 4,800.00 | 4,800.00 | -9.43% | 54,954 |
| Mar 20, 2026 | 5,500.00 | 5,600.00 | 5,200.00 | 5,300.00 | 5,300.00 | -3.64% | 43,554 |
| Mar 19, 2026 | 5,500.00 | 5,600.00 | 5,200.00 | 5,500.00 | 5,500.00 | - | 39,937 |
| Mar 18, 2026 | 5,500.00 | 5,700.00 | 5,500.00 | 5,500.00 | 5,500.00 | 1.85% | 21,560 |
| Mar 17, 2026 | 5,400.00 | 5,500.00 | 5,200.00 | 5,400.00 | 5,400.00 | 1.89% | 12,756 |
| Mar 16, 2026 | 5,200.00 | 5,400.00 | 5,000.00 | 5,300.00 | 5,300.00 | 1.92% | 40,388 |
| Mar 13, 2026 | 4,900.00 | 5,300.00 | 4,900.00 | 5,200.00 | 5,200.00 | 6.12% | 156,764 |
| Mar 12, 2026 | 5,000.00 | 5,100.00 | 4,900.00 | 4,900.00 | 4,900.00 | -3.92% | 21,928 |
| Mar 11, 2026 | 5,000.00 | 5,100.00 | 4,900.00 | 5,100.00 | 5,100.00 | - | 27,803 |
| Mar 10, 2026 | 5,200.00 | 5,200.00 | 5,000.00 | 5,100.00 | 5,100.00 | -1.92% | 41,415 |
| Mar 9, 2026 | 5,300.00 | 5,600.00 | 5,200.00 | 5,200.00 | 5,200.00 | -8.77% | 49,434 |
| Mar 6, 2026 | 5,600.00 | 6,000.00 | 5,400.00 | 5,700.00 | 5,700.00 | -5.00% | 303,500 |
| Mar 5, 2026 | 5,900.00 | 6,000.00 | 5,500.00 | 6,000.00 | 6,000.00 | 1.69% | 32,127 |