CTP Group Corporation (HNX:CTP)
Vietnam
· Delayed Price · Currency is VND 6,600.00
+100.00 (1.54%)
At close: Apr 28, 2026
CTP Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 4, 2026 | 6,000.00 | 6,100.00 | 5,300.00 | 5,900.00 | 5,900.00 | 1.72% | 36,576 |
| Mar 3, 2026 | 6,300.00 | 6,300.00 | 5,800.00 | 5,800.00 | 5,800.00 | -6.45% | 54,700 |
| Mar 2, 2026 | 6,000.00 | 6,200.00 | 5,800.00 | 6,200.00 | 6,200.00 | -3.13% | 524,593 |
| Feb 27, 2026 | 6,300.00 | 6,400.00 | 6,100.00 | 6,400.00 | 6,400.00 | - | 33,251 |
| Feb 26, 2026 | 6,200.00 | 6,400.00 | 6,100.00 | 6,400.00 | 6,400.00 | 3.23% | 36,121 |
| Feb 25, 2026 | 6,300.00 | 6,300.00 | 6,100.00 | 6,200.00 | 6,200.00 | 1.64% | 42,105 |
| Feb 24, 2026 | 6,500.00 | 6,500.00 | 6,100.00 | 6,100.00 | 6,100.00 | -4.69% | 18,832 |
| Feb 23, 2026 | 5,900.00 | 6,400.00 | 5,900.00 | 6,400.00 | 6,400.00 | 8.47% | 21,146 |
| Feb 13, 2026 | 6,200.00 | 6,400.00 | 5,900.00 | 5,900.00 | 5,900.00 | -3.28% | 33,500 |
| Feb 12, 2026 | 6,300.00 | 6,500.00 | 6,100.00 | 6,100.00 | 6,100.00 | -1.61% | 57,362 |
| Feb 11, 2026 | 6,100.00 | 6,300.00 | 6,100.00 | 6,200.00 | 6,200.00 | 1.64% | 1,901 |
| Feb 10, 2026 | 6,400.00 | 6,400.00 | 5,900.00 | 6,100.00 | 6,100.00 | -4.69% | 55,742 |
| Feb 9, 2026 | 6,300.00 | 6,500.00 | 6,000.00 | 6,400.00 | 6,400.00 | 6.67% | 24,496 |
| Feb 6, 2026 | 6,300.00 | 6,800.00 | 5,800.00 | 6,000.00 | 6,000.00 | -4.76% | 54,504 |
| Feb 5, 2026 | 6,900.00 | 6,900.00 | 6,300.00 | 6,300.00 | 6,300.00 | -5.97% | 32,845 |
| Feb 4, 2026 | 6,800.00 | 6,800.00 | 6,500.00 | 6,700.00 | 6,700.00 | - | 33,115 |
| Feb 3, 2026 | 6,700.00 | 6,900.00 | 6,400.00 | 6,700.00 | 6,700.00 | - | 34,062 |
| Feb 2, 2026 | 6,600.00 | 6,700.00 | 6,500.00 | 6,700.00 | 6,700.00 | 9.84% | 36,754 |
| Jan 30, 2026 | 7,200.00 | 7,200.00 | 6,100.00 | 6,100.00 | 6,100.00 | -7.58% | 263,833 |
| Jan 29, 2026 | 6,300.00 | 6,600.00 | 6,200.00 | 6,600.00 | 6,600.00 | 10.00% | 45,676 |
| Jan 28, 2026 | 6,400.00 | 6,400.00 | 6,000.00 | 6,000.00 | 6,000.00 | -6.25% | 44,640 |
| Jan 27, 2026 | 6,300.00 | 6,400.00 | 6,300.00 | 6,400.00 | 6,400.00 | - | 14,057 |
| Jan 26, 2026 | 6,500.00 | 6,500.00 | 6,000.00 | 6,400.00 | 6,400.00 | 3.23% | 81,300 |
| Jan 23, 2026 | 6,500.00 | 6,700.00 | 6,200.00 | 6,200.00 | 6,200.00 | -4.62% | 35,968 |
| Jan 22, 2026 | 6,700.00 | 6,800.00 | 6,500.00 | 6,500.00 | 6,500.00 | - | 47,601 |
| Jan 21, 2026 | 6,700.00 | 6,800.00 | 6,500.00 | 6,500.00 | 6,500.00 | -2.99% | 41,656 |
| Jan 20, 2026 | 6,600.00 | 6,800.00 | 6,400.00 | 6,700.00 | 6,700.00 | 1.52% | 61,119 |
| Jan 19, 2026 | 6,800.00 | 6,800.00 | 6,500.00 | 6,600.00 | 6,600.00 | - | 13,956 |
| Jan 16, 2026 | 6,500.00 | 7,100.00 | 6,400.00 | 6,600.00 | 6,600.00 | 1.54% | 103,035 |
| Jan 15, 2026 | 6,600.00 | 6,700.00 | 6,300.00 | 6,500.00 | 6,500.00 | -1.52% | 132,887 |
| Jan 14, 2026 | 6,800.00 | 6,800.00 | 6,500.00 | 6,600.00 | 6,600.00 | -1.49% | 300,610 |
| Jan 13, 2026 | 6,900.00 | 7,000.00 | 6,600.00 | 6,700.00 | 6,700.00 | -1.47% | 197,933 |
| Jan 12, 2026 | 6,900.00 | 7,300.00 | 6,800.00 | 6,800.00 | 6,800.00 | 1.49% | 97,098 |
| Jan 9, 2026 | 7,400.00 | 7,700.00 | 6,700.00 | 6,700.00 | 6,700.00 | -9.46% | 654,177 |
| Jan 8, 2026 | 6,800.00 | 7,400.00 | 6,500.00 | 7,400.00 | 7,400.00 | 8.82% | 531,881 |
| Jan 7, 2026 | 7,100.00 | 7,100.00 | 6,700.00 | 6,800.00 | 6,800.00 | -4.23% | 124,102 |
| Jan 6, 2026 | 7,000.00 | 7,200.00 | 6,700.00 | 7,100.00 | 7,100.00 | 1.43% | 131,154 |
| Jan 5, 2026 | 7,700.00 | 8,200.00 | 7,000.00 | 7,000.00 | 7,000.00 | -9.09% | 1,327,886 |
| Dec 31, 2025 | 8,800.00 | 8,800.00 | 7,700.00 | 7,700.00 | 7,700.00 | -9.41% | 310,600 |
| Dec 30, 2025 | 9,000.00 | 9,100.00 | 8,500.00 | 8,500.00 | 8,500.00 | -4.49% | 418,707 |
| Dec 29, 2025 | 9,200.00 | 9,200.00 | 8,400.00 | 8,900.00 | 8,900.00 | -3.26% | 91,006 |
| Dec 26, 2025 | 9,000.00 | 9,300.00 | 8,700.00 | 9,200.00 | 9,200.00 | 2.22% | 152,326 |
| Dec 25, 2025 | 8,500.00 | 9,300.00 | 8,500.00 | 9,000.00 | 9,000.00 | 5.88% | 244,554 |
| Dec 24, 2025 | 8,500.00 | 9,000.00 | 8,400.00 | 8,500.00 | 8,500.00 | 1.19% | 65,533 |
| Dec 23, 2025 | 9,300.00 | 9,700.00 | 8,400.00 | 8,400.00 | 8,400.00 | -9.68% | 788,987 |
| Dec 22, 2025 | 10,200.00 | 10,300.00 | 9,200.00 | 9,300.00 | 9,300.00 | -8.82% | 184,550 |
| Dec 19, 2025 | 10,500.00 | 11,200.00 | 10,100.00 | 10,200.00 | 10,200.00 | -1.92% | 49,935 |
| Dec 18, 2025 | 10,300.00 | 10,500.00 | 10,200.00 | 10,400.00 | 10,400.00 | - | 58,800 |
| Dec 17, 2025 | 10,500.00 | 10,500.00 | 10,000.00 | 10,400.00 | 10,400.00 | -0.95% | 61,727 |
| Dec 16, 2025 | 10,400.00 | 10,700.00 | 10,100.00 | 10,500.00 | 10,500.00 | -0.94% | 91,000 |
| Dec 15, 2025 | 10,300.00 | 10,800.00 | 10,300.00 | 10,600.00 | 10,600.00 | 1.92% | 92,905 |
| Dec 12, 2025 | 10,400.00 | 11,200.00 | 10,100.00 | 10,400.00 | 10,400.00 | 1.96% | 115,657 |
| Dec 11, 2025 | 10,400.00 | 10,400.00 | 10,000.00 | 10,200.00 | 10,200.00 | -1.92% | 56,301 |
| Dec 10, 2025 | 10,300.00 | 10,600.00 | 10,000.00 | 10,400.00 | 10,400.00 | 0.97% | 20,876 |
| Dec 9, 2025 | 10,700.00 | 10,700.00 | 10,000.00 | 10,300.00 | 10,300.00 | -3.74% | 116,360 |
| Dec 8, 2025 | 11,100.00 | 11,200.00 | 10,600.00 | 10,700.00 | 10,700.00 | -3.60% | 85,319 |
| Dec 5, 2025 | 11,300.00 | 12,000.00 | 11,100.00 | 11,100.00 | 11,100.00 | -1.77% | 308,661 |
| Dec 4, 2025 | 10,800.00 | 11,600.00 | 10,700.00 | 11,300.00 | 11,300.00 | 5.61% | 244,746 |
| Dec 3, 2025 | 10,700.00 | 10,900.00 | 10,600.00 | 10,700.00 | 10,700.00 | - | 100,385 |
| Dec 2, 2025 | 10,900.00 | 11,000.00 | 10,500.00 | 10,700.00 | 10,700.00 | -2.73% | 58,603 |
| Dec 1, 2025 | 10,900.00 | 11,000.00 | 10,500.00 | 11,000.00 | 11,000.00 | 0.92% | 275,827 |
| Nov 28, 2025 | 11,500.00 | 11,600.00 | 10,800.00 | 10,900.00 | 10,900.00 | -5.22% | 102,668 |