CGT

PCT
🏛️ vietnam →
10,600.00
Last Update: 2025-10-03
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-31 7,333.33 7,333.33 7,333.33 7,333.33 0.0M
2021-12-30 7,083.33 7,333.33 7,083.33 7,333.33 0.0M
2021-12-29 7,333.33 7,333.33 7,166.66 7,250.00 0.0M
2021-12-28 7,666.66 7,666.66 7,333.33 7,333.33 0.0M
2021-12-27 7,333.33 7,583.33 7,333.33 7,583.33 0.0M
2021-12-24 7,083.33 7,500.00 7,083.33 7,500.00 0.1M
2021-12-23 7,083.33 7,083.33 7,000.00 7,083.33 0.1M
2021-12-22 6,916.66 7,083.33 6,916.66 7,083.33 0.0M
2021-12-21 7,083.33 7,166.66 7,000.00 7,083.33 0.0M
2021-12-20 7,083.33 7,083.33 6,833.33 7,083.33 0.0M
2021-12-17 7,083.33 7,166.66 7,000.00 7,083.33 0.0M
2021-12-16 7,083.33 7,166.66 7,000.00 7,083.33 0.0M
2021-12-15 7,083.33 7,250.00 6,916.66 7,250.00 0.0M
2021-12-14 6,916.66 7,250.00 6,916.66 7,250.00 0.0M
2021-12-13 7,000.00 7,000.00 6,916.66 6,916.66 0.0M
2021-12-10 7,166.66 7,416.66 7,000.00 7,000.00 0.0M
2021-12-09 7,500.00 7,500.00 6,833.33 7,250.00 0.0M
2021-12-08 6,916.66 7,250.00 6,916.66 7,250.00 0.0M
2021-12-07 7,250.00 7,250.00 6,666.66 7,250.00 0.0M
2021-12-06 7,500.00 7,500.00 7,250.00 7,250.00 0.0M
2021-12-03 7,500.00 7,583.33 7,416.66 7,583.33 0.0M
2021-12-02 7,750.00 7,750.00 7,500.00 7,500.00 0.0M
2021-12-01 7,750.00 7,750.00 7,250.00 7,583.33 0.0M
2021-11-30 7,750.00 7,750.00 7,250.00 7,500.00 0.0M
2021-11-29 7,750.00 7,750.00 7,416.66 7,500.00 0.0M
2021-11-26 7,916.66 7,916.66 7,500.00 7,500.00 0.0M
2021-11-25 7,250.00 7,583.33 7,250.00 7,500.00 0.0M
2021-11-24 7,500.00 7,666.66 7,416.66 7,500.00 0.0M
2021-11-23 6,916.66 7,916.66 6,916.66 7,583.33 0.0M
2021-11-22 8,000.00 8,000.00 7,500.00 7,500.00 0.0M
2021-11-19 8,083.33 8,166.66 7,916.66 8,000.00 0.1M
2021-11-18 8,333.33 8,333.33 8,000.00 8,166.66 0.1M
2021-11-17 8,000.00 8,166.66 7,916.66 8,166.66 0.0M
2021-11-16 8,166.66 8,166.66 7,750.00 8,000.00 0.1M
2021-11-15 7,916.66 8,250.00 7,750.00 8,250.00 0.1M
2021-11-12 7,750.00 7,916.66 7,666.66 7,833.33 0.0M
2021-11-11 7,583.33 7,750.00 7,500.00 7,666.66 0.1M
2021-11-10 7,583.33 7,666.66 7,500.00 7,583.33 0.0M
2021-11-09 7,666.66 7,666.66 7,583.33 7,583.33 0.0M
2021-11-08 7,583.33 7,750.00 7,083.33 7,666.66 0.0M
2021-11-05 7,333.33 7,750.00 7,333.33 7,750.00 0.0M
2021-11-04 7,333.33 7,333.33 7,333.33 7,333.33 0.0M
2021-11-03 7,666.66 7,666.66 7,333.33 7,333.33 0.1M
2021-11-02 7,500.00 7,666.66 7,333.33 7,666.66 0.0M
2021-11-01 7,583.33 7,583.33 7,333.33 7,500.00 0.0M
2021-10-29 7,333.33 7,666.66 7,333.33 7,500.00 0.1M
2021-10-28 7,416.66 7,416.66 7,250.00 7,333.33 0.0M
2021-10-27 7,333.33 7,416.66 7,166.66 7,416.66 0.0M
2021-10-26 7,250.00 7,750.00 7,250.00 7,500.00 0.0M
2021-10-25 7,583.33 7,916.66 7,250.00 7,250.00 0.0M
2021-10-22 7,250.00 7,583.33 7,250.00 7,583.33 0.0M
2021-10-21 7,000.00 7,416.66 7,000.00 7,416.66 0.0M
2021-10-20 7,416.66 7,500.00 7,416.66 7,416.66 0.0M
2021-10-19 7,333.33 7,416.66 7,333.33 7,416.66 0.0M
2021-10-18 6,833.33 7,416.66 6,833.33 7,333.33 0.0M
2021-10-15 7,333.33 7,416.66 6,750.00 7,250.00 0.1M
2021-10-14 7,333.33 7,500.00 7,333.33 7,416.66 0.0M
2021-10-13 7,416.66 7,416.66 7,166.66 7,416.66 0.0M
2021-10-12 7,500.00 7,500.00 7,416.66 7,500.00 0.0M
2021-10-11 7,750.00 7,750.00 7,416.66 7,500.00 0.0M
2021-10-08 7,416.66 7,500.00 7,166.66 7,500.00 0.0M
2021-10-07 7,916.66 7,916.66 7,250.00 7,416.66 0.1M
2021-10-06 7,583.33 7,916.66 7,500.00 7,916.66 0.0M
2021-10-05 8,000.00 8,500.00 7,500.00 7,583.33 0.0M
2021-10-04 7,250.00 7,916.66 7,250.00 7,916.66 0.1M
2021-10-01 7,166.66 7,333.33 7,166.66 7,250.00 0.0M
2021-09-30 7,083.33 7,416.66 7,083.33 7,166.66 0.0M
2021-09-29 7,166.66 7,333.33 7,000.00 7,000.00 0.0M
2021-09-28 6,500.00 7,166.66 6,416.66 7,166.66 0.0M
2021-09-27 7,083.33 7,166.66 6,916.66 7,083.33 0.0M
2021-09-24 7,833.33 8,000.00 7,250.00 7,666.66 0.1M
2021-09-23 8,333.33 8,750.00 7,250.00 8,000.00 0.1M
2021-09-22 7,666.66 8,000.00 7,666.66 8,000.00 0.1M
2021-09-21 7,000.00 7,333.33 6,333.33 7,333.33 0.1M
2021-09-20 5,833.33 6,666.66 5,833.33 6,666.66 0.1M
2021-09-17 6,083.33 6,250.00 6,083.33 6,083.33 0.0M
2021-09-16 6,583.33 6,666.66 6,000.00 6,083.33 0.0M
2021-09-15 6,583.33 6,583.33 6,583.33 6,583.33 0.0M
2021-09-14 6,250.00 6,583.33 6,166.66 6,583.33 0.0M
2021-09-13 5,666.67 6,166.66 5,333.33 6,166.66 0.1M
2021-09-10 5,833.33 5,833.33 5,583.33 5,666.67 0.0M
2021-09-09 5,833.33 6,000.00 5,666.67 5,916.66 0.0M
2021-09-08 6,833.33 6,833.33 6,250.00 6,250.00 0.0M
2021-09-07 5,750.00 6,250.00 5,583.33 6,250.00 0.1M
2021-09-06 5,333.33 5,750.00 5,250.00 5,750.00 0.1M
2021-09-01 5,250.00 5,250.00 5,166.67 5,250.00 0.1M
2021-08-31 5,250.00 5,250.00 5,250.00 5,250.00 0.0M
2021-08-30 5,166.67 5,333.33 5,166.67 5,333.33 0.0M
2021-08-27 5,083.33 5,083.33 5,083.33 5,083.33 0.0M
2021-08-26 4,916.67 5,083.33 4,916.67 5,083.33 0.0M
2021-08-25 5,083.33 5,083.33 5,000.00 5,083.33 0.0M
2021-08-24 5,000.00 5,000.00 5,000.00 5,000.00 0.0M
2021-08-23 5,333.33 5,333.33 5,000.00 5,083.33 0.0M
2021-08-20 5,000.00 5,000.00 5,000.00 5,000.00 0.0M
2021-08-18 5,083.33 5,333.33 5,083.33 5,250.00 0.0M
2021-08-17 5,083.33 5,083.33 5,000.00 5,083.33 0.0M
2021-08-16 5,166.67 5,416.67 5,000.00 5,333.33 0.0M
2021-08-13 5,250.00 5,250.00 5,166.67 5,250.00 0.0M
2021-08-12 5,416.67 5,416.67 5,333.33 5,333.33 0.0M
2021-08-11 5,250.00 5,416.67 5,250.00 5,416.67 0.0M
2021-08-10 5,083.33 5,333.33 4,916.67 5,250.00 0.0M
2021-08-09 4,916.67 5,000.00 4,916.67 5,000.00 0.0M
2021-08-06 5,166.67 5,166.67 5,166.67 5,166.67 0.0M
2021-08-04 4,916.67 5,166.67 4,916.67 5,166.67 0.0M
2021-08-03 4,750.00 5,166.67 4,750.00 5,166.67 0.0M
2021-07-29 5,000.00 5,250.00 5,000.00 5,250.00 0.1M
2021-07-28 5,000.00 5,000.00 5,000.00 5,000.00 0.0M
2021-07-27 5,000.00 5,000.00 5,000.00 5,000.00 0.0M
2021-07-26 5,000.00 5,250.00 5,000.00 5,000.00 0.0M
2021-07-23 5,000.00 5,250.00 5,000.00 5,250.00 0.0M
2021-07-22 5,333.33 5,333.33 5,000.00 5,333.33 0.1M
2021-07-21 5,000.00 5,333.33 5,000.00 5,333.33 0.0M
2021-07-16 4,916.67 5,333.33 4,916.67 5,333.33 0.0M
2021-07-15 5,000.00 5,333.33 4,833.33 5,250.00 0.0M
2021-07-14 5,000.00 5,000.00 5,000.00 5,000.00 0.0M
2021-07-09 5,000.00 5,000.00 5,000.00 5,000.00 0.0M
2021-07-08 5,000.00 5,000.00 5,000.00 5,000.00 0.0M
2021-07-06 5,166.67 5,166.67 5,166.67 5,166.67 0.0M
2021-07-05 5,250.00 5,416.67 5,250.00 5,333.33 0.0M
2021-07-02 5,333.33 5,333.33 5,250.00 5,333.33 0.0M
2021-07-01 5,416.67 5,416.67 5,166.67 5,166.67 0.0M
2021-06-30 5,250.00 5,416.67 5,166.67 5,416.67 0.0M
2021-06-29 5,416.67 5,416.67 5,250.00 5,250.00 0.0M
2021-06-28 5,500.00 5,500.00 5,500.00 5,500.00 0.0M
2021-06-24 5,583.33 5,583.33 5,500.00 5,500.00 0.0M
2021-06-23 5,500.00 5,500.00 5,500.00 5,500.00 0.0M
2021-06-22 5,583.33 5,583.33 5,500.00 5,583.33 0.0M
2021-06-21 5,416.67 5,500.00 5,250.00 5,500.00 0.0M
2021-06-18 5,333.33 5,500.00 5,250.00 5,416.67 0.0M
2021-06-16 5,333.33 5,666.67 5,333.33 5,666.67 0.0M
2021-06-15 5,750.00 5,750.00 5,416.67 5,666.67 0.0M
2021-06-14 5,416.67 5,666.67 5,416.67 5,666.67 0.0M
2021-06-11 5,166.67 5,333.33 5,166.67 5,333.33 0.0M
2021-06-10 5,250.00 5,250.00 5,250.00 5,250.00 0.0M
2021-06-09 5,416.67 5,416.67 5,166.67 5,250.00 0.0M
2021-06-08 5,583.33 5,583.33 5,250.00 5,250.00 0.0M
2021-06-07 5,250.00 5,500.00 5,250.00 5,500.00 0.0M
2021-06-04 5,416.67 5,416.67 5,000.00 5,250.00 0.0M
2021-06-03 5,333.33 5,333.33 5,166.67 5,333.33 0.0M
2021-06-02 5,333.33 5,416.67 5,000.00 5,250.00 0.0M
2021-06-01 5,083.33 5,166.67 5,083.33 5,166.67 0.0M
2021-05-31 4,833.33 5,166.67 4,833.33 5,000.00 0.0M
2021-05-27 5,083.33 5,166.67 5,083.33 5,166.67 0.0M
2021-05-26 5,000.00 5,083.33 5,000.00 5,083.33 0.0M
2021-05-25 5,166.67 5,166.67 4,833.33 5,000.00 0.0M
2021-05-24 4,916.67 5,166.67 4,833.33 5,083.33 0.0M
2021-05-21 5,250.00 5,250.00 4,583.33 5,250.00 0.0M
2021-05-20 5,000.00 5,000.00 5,000.00 5,000.00 0.0M
2021-05-18 4,833.33 5,000.00 4,750.00 5,000.00 0.0M
2021-05-17 5,333.33 5,333.33 4,833.33 5,000.00 0.0M
2021-05-14 5,083.33 5,333.33 5,000.00 5,333.33 0.0M
2021-05-13 5,583.33 5,583.33 5,000.00 5,500.00 0.0M
2021-05-12 5,583.33 5,583.33 5,250.00 5,250.00 0.0M
2021-05-11 5,083.33 5,500.00 5,083.33 5,416.67 0.0M
2021-05-06 5,583.33 5,583.33 5,583.33 5,583.33 0.0M
2021-05-05 5,500.00 5,500.00 5,500.00 5,500.00 0.0M
2021-05-04 5,166.67 5,583.33 5,000.00 5,583.33 0.0M
2021-04-29 5,166.67 5,250.00 5,166.67 5,250.00 0.0M
2021-04-23 5,083.33 5,500.00 5,083.33 5,500.00 0.0M
2021-04-22 5,500.00 5,583.33 5,416.67 5,416.67 0.0M
2021-04-20 5,666.67 5,666.67 5,666.67 5,666.67 0.0M
2021-04-19 5,583.33 5,583.33 5,250.00 5,583.33 0.0M
2021-04-16 5,666.67 5,750.00 5,583.33 5,583.33 0.0M
2021-04-15 5,916.66 5,916.66 5,833.33 5,833.33 0.0M
2021-04-14 5,833.33 5,916.66 5,583.33 5,916.66 0.0M
2021-04-13 6,083.33 6,166.66 5,750.00 5,750.00 0.0M
2021-04-12 5,833.33 6,000.00 5,750.00 6,000.00 0.0M
2021-04-09 6,083.33 6,166.66 5,750.00 5,916.66 0.0M
2021-04-08 5,833.33 6,083.33 5,750.00 6,083.33 0.0M
2021-04-07 5,666.67 6,083.33 5,666.67 6,083.33 0.0M
2021-04-06 5,916.66 6,166.66 5,833.33 6,083.33 0.0M
2021-04-05 6,000.00 6,000.00 5,916.66 5,916.66 0.0M
2021-04-02 6,166.66 6,166.66 5,833.33 6,083.33 0.0M
2021-04-01 5,916.66 6,166.66 5,833.33 6,166.66 0.0M
2021-03-31 5,916.66 6,000.00 5,750.00 5,833.33 0.0M
2021-03-30 5,833.33 6,250.00 5,833.33 6,166.66 0.0M
2021-03-29 6,000.00 6,250.00 5,833.33 6,250.00 0.0M
2021-03-26 5,500.00 6,083.33 5,500.00 6,000.00 0.0M
2021-03-25 6,083.33 6,166.66 5,833.33 6,000.00 0.0M
2021-03-24 6,583.33 6,583.33 6,166.66 6,416.66 0.0M
2021-03-23 6,083.33 6,750.00 5,583.33 6,583.33 0.1M
2021-03-22 6,583.33 6,583.33 6,166.66 6,166.66 0.1M
2021-03-19 6,750.00 7,083.33 6,416.66 6,833.33 0.0M
2021-03-18 5,916.66 6,583.33 5,916.66 6,583.33 0.1M
2021-03-17 5,583.33 6,000.00 5,583.33 6,000.00 0.3M
2021-03-16 5,416.67 5,500.00 5,416.67 5,500.00 0.0M
2021-03-15 5,583.33 5,583.33 5,500.00 5,500.00 0.0M
2021-03-12 5,583.33 5,583.33 5,166.67 5,583.33 0.0M
2021-03-11 5,333.33 5,916.66 5,333.33 5,583.33 0.0M
2021-03-09 6,000.00 6,000.00 5,833.33 5,916.66 0.0M
2021-03-08 5,666.67 6,000.00 5,583.33 6,000.00 0.0M
2021-03-05 5,500.00 5,500.00 5,500.00 5,500.00 0.0M
2021-03-04 5,166.67 5,500.00 5,166.67 5,500.00 0.0M
2021-03-03 5,166.67 5,166.67 5,166.67 5,166.67 0.0M
2021-03-01 5,416.67 5,416.67 5,416.67 5,416.67 0.0M
2021-02-25 5,666.67 5,666.67 5,250.00 5,666.67 0.0M
2021-02-24 5,416.67 5,666.67 5,416.67 5,666.67 0.0M
2021-02-22 6,250.00 6,250.00 5,250.00 6,000.00 0.0M
2021-02-19 7,000.00 7,000.00 5,833.33 5,833.33 0.0M
2021-02-18 6,666.66 6,666.66 5,750.00 6,416.66 0.0M
2021-02-17 6,416.66 6,583.33 5,833.33 6,333.33 0.0M
2021-02-09 6,000.00 6,000.00 6,000.00 6,000.00 0.0M
2021-02-08 5,666.67 5,666.67 4,833.33 5,666.67 0.0M
2021-02-05 5,333.33 5,333.33 5,000.00 5,333.33 0.0M
2021-02-04 4,583.33 4,916.67 4,583.33 4,916.67 0.0M
2021-02-03 4,416.67 4,750.00 4,416.67 4,500.00 0.0M
2021-02-02 4,833.33 4,833.33 4,833.33 4,833.33 0.0M
2021-02-01 5,333.33 5,333.33 5,333.33 5,333.33 0.0M
2021-01-29 5,166.67 5,166.67 4,833.33 5,166.67 0.0M
2021-01-28 4,833.33 5,083.33 4,833.33 4,833.33 0.0M
2021-01-27 5,000.00 5,333.33 4,916.67 5,333.33 0.0M
2021-01-26 5,250.00 5,250.00 5,250.00 5,250.00 0.0M
2021-01-22 5,333.33 5,333.33 5,250.00 5,250.00 0.0M
2021-01-21 5,333.33 5,333.33 5,333.33 5,333.33 0.0M
2021-01-20 5,416.67 5,416.67 5,416.67 5,416.67 0.0M
2021-01-19 5,416.67 5,416.67 5,416.67 5,416.67 0.0M
2021-01-18 5,083.33 5,416.67 5,083.33 5,416.67 0.0M
2021-01-15 4,750.00 5,166.67 4,750.00 5,083.33 0.0M
2021-01-14 4,916.67 4,916.67 4,916.67 4,916.67 0.0M
2021-01-13 4,750.00 5,000.00 4,750.00 5,000.00 0.0M
2021-01-12 4,666.67 4,750.00 4,666.67 4,750.00 0.0M
2021-01-11 4,416.67 4,666.67 4,416.67 4,666.67 0.0M
2021-01-08 4,666.67 4,666.67 4,666.67 4,666.67 0.0M
2021-01-07 5,000.00 5,000.00 4,666.67 4,666.67 0.0M
2021-01-06 4,666.67 4,666.67 4,666.67 4,666.67 0.0M
2021-01-05 4,333.33 4,833.33 4,166.67 4,250.00 0.0M