HOSE:CTG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 9, 2026	39,000.00	40,850.00	38,700.00	40,750.00	40,750.00	6.68%	38,937,420
Jan 8, 2026	37,550.00	39,500.00	37,100.00	38,200.00	38,200.00	2.00%	32,481,460
Jan 7, 2026	36,400.00	37,500.00	36,350.00	37,450.00	37,450.00	3.45%	22,164,093
Jan 6, 2026	35,400.00	36,200.00	34,800.00	36,200.00	36,200.00	1.97%	15,023,815
Jan 5, 2026	35,800.00	36,100.00	34,550.00	35,500.00	35,500.00	-0.70%	10,851,530
Dec 31, 2025	35,700.00	35,800.00	35,400.00	35,750.00	35,750.00	0.28%	9,933,658
Dec 30, 2025	35,350.00	35,950.00	35,200.00	35,650.00	35,650.00	0.99%	8,465,324
Dec 29, 2025	35,000.00	35,350.00	34,900.00	35,300.00	35,300.00	0.28%	7,590,183
Dec 26, 2025	34,900.00	35,250.00	34,250.00	35,200.00	35,200.00	0.57%	10,634,760
Dec 25, 2025	35,400.00	36,450.00	35,000.00	35,000.00	35,000.00	-0.85%	15,303,000
Dec 24, 2025	35,000.00	35,300.00	34,700.00	35,300.00	35,300.00	0.86%	9,510,109
Dec 23, 2025	35,300.00	35,550.00	34,650.00	35,000.00	35,000.00	-0.43%	10,532,590
Dec 22, 2025	34,500.00	35,250.00	34,300.00	35,150.00	35,150.00	2.03%	11,598,686
Dec 19, 2025	34,350.00	34,600.00	34,050.00	34,450.00	34,450.00	0.29%	8,136,052
Dec 18, 2025	34,700.00	34,750.00	33,950.00	34,350.00	34,350.00	-1.01%	5,829,595
Dec 17, 2025	35,500.00	35,550.00	34,350.00	34,700.00	34,700.00	-1.59%	10,879,670
Dec 16, 2025	34,568.58	35,259.96	33,911.78	35,259.96	35,259.96	2.62%	22,011,647
Dec 15, 2025	34,292.04	34,395.74	33,911.78	34,361.17	34,361.17	0.40%	9,451,816
Dec 12, 2025	34,776.00	34,983.41	34,222.90	34,222.90	34,222.90	-1.20%	13,052,806
Dec 11, 2025	35,052.54	35,052.54	34,568.58	34,637.72	34,637.72	-0.79%	6,708,951
Dec 10, 2025	34,845.13	35,121.68	34,637.72	34,914.27	34,914.27	0.80%	7,928,735
Dec 9, 2025	35,190.82	35,190.82	34,534.02	34,637.72	34,637.72	-1.96%	13,890,518
Dec 8, 2025	35,536.50	35,536.50	34,983.41	35,329.09	35,329.09	-0.78%	9,195,965
Dec 5, 2025	36,020.47	36,089.60	35,398.23	35,605.64	35,605.64	-0.96%	9,785,052
Dec 4, 2025	36,089.60	36,366.15	35,743.92	35,951.33	35,951.33	-	11,046,684
Dec 3, 2025	34,222.90	36,227.88	34,222.90	35,951.33	35,951.33	6.01%	33,005,748
Dec 2, 2025	33,842.64	34,015.49	33,462.39	33,911.78	33,911.78	1.34%	13,055,878
Dec 1, 2025	33,808.08	33,842.64	33,462.39	33,462.39	33,462.39	-1.22%	5,717,779
Nov 28, 2025	33,635.23	33,877.21	33,324.12	33,877.21	33,877.21	0.31%	6,870,397
Nov 27, 2025	33,877.21	34,292.04	33,738.94	33,773.51	33,773.51	-0.10%	11,131,613
Nov 26, 2025	33,393.25	33,808.08	33,116.70	33,808.08	33,808.08	1.56%	10,341,031
Nov 25, 2025	33,669.80	33,842.64	33,289.55	33,289.55	33,289.55	-1.33%	8,249,808
Nov 24, 2025	33,946.35	34,015.49	33,704.37	33,738.94	33,738.94	-0.61%	6,241,557
Nov 21, 2025	33,600.66	34,015.49	33,393.25	33,946.35	33,946.35	-	9,596,204
Nov 20, 2025	34,084.62	34,084.62	33,635.23	33,946.35	33,946.35	-0.51%	6,711,369
Nov 19, 2025	34,153.76	34,153.76	33,704.37	34,119.19	34,119.19	-0.10%	7,831,848
Nov 18, 2025	33,808.08	34,257.47	33,773.51	34,153.76	34,153.76	1.13%	8,781,866
Nov 17, 2025	33,704.37	33,842.64	33,427.82	33,773.51	33,773.51	0.62%	7,825,225
Nov 14, 2025	33,531.53	33,600.66	33,220.41	33,566.10	33,566.10	-0.61%	9,579,526
Nov 13, 2025	33,980.92	33,980.92	33,462.39	33,773.51	33,773.51	-0.71%	8,205,032
Nov 12, 2025	33,531.53	34,222.90	33,254.98	34,015.49	34,015.49	1.44%	9,738,139
Nov 11, 2025	33,289.55	33,531.53	32,494.47	33,531.53	33,531.53	1.04%	12,843,592
Nov 10, 2025	33,669.80	33,877.21	32,943.86	33,185.84	33,185.84	-2.04%	11,837,720
Nov 7, 2025	34,914.27	35,398.23	33,496.96	33,877.21	33,877.21	-4.11%	19,046,253
Nov 6, 2025	35,398.23	35,398.23	34,637.72	35,329.09	35,329.09	-0.39%	12,337,441
Nov 5, 2025	34,430.31	35,674.78	34,222.90	35,467.37	35,467.37	2.70%	15,435,329
Nov 4, 2025	33,358.68	34,568.58	33,082.14	34,534.02	34,534.02	2.99%	12,654,803
Nov 3, 2025	34,084.62	34,292.04	33,531.53	33,531.53	33,531.53	-1.02%	8,375,354
Oct 31, 2025	34,464.88	34,914.27	33,877.21	33,877.21	33,877.21	-0.41%	14,427,083
Oct 30, 2025	34,430.31	34,464.88	33,946.35	34,015.49	34,015.49	-0.91%	7,064,300