|
Vietnam Joint Stock Commercial Bank For Industry And Trade (CTG : HOSE)
Financials : Banks
|
52.20
-1.60/-2.97%
3:09:04 PM
|
|
|
|
Closing price on 10/17/2025
|
|
| Open |
53.70 |
| High |
54.20 |
| Low |
52.20 |
| Volume |
17,844,200 |
| Split-adjusted Price |
52.20 |
There is no data on 10/19/2025. Display data on 10/17/2025 instead.
|
|
CTG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/17/2025
|
-1.60 / -2.97%
|
53.70
|
54.20
|
52.20
|
52.20
|
52.86
|
52.20
|
17,844,200
|
|
|
10/16/2025
|
-1.00 / -1.82%
|
54.90
|
55.00
|
53.50
|
53.80
|
53.99
|
53.80
|
11,083,700
|
|
|
10/15/2025
|
+0.40 / +0.74%
|
54.50
|
55.20
|
54.10
|
54.80
|
54.64
|
54.80
|
8,115,900
|
|
|
10/14/2025
|
-1.20 / -2.16%
|
55.90
|
55.90
|
54.40
|
54.40
|
54.90
|
54.40
|
13,820,600
|
|
|
10/13/2025
|
+0.80 / +1.45%
|
54.70
|
56.30
|
54.60
|
56.00
|
55.62
|
55.55
|
13,279,600
|
|
|
10/10/2025
|
+0.20 / +0.36%
|
55.70
|
56.50
|
54.90
|
55.20
|
55.43
|
54.76
|
13,574,400
|
|
|
10/9/2025
|
+2.10 / +3.97%
|
52.90
|
55.00
|
52.60
|
55.00
|
53.62
|
54.56
|
23,979,800
|
|
|
10/8/2025
|
+1.30 / +2.52%
|
52.20
|
53.40
|
52.00
|
52.90
|
52.65
|
52.47
|
12,086,900
|
|
|
10/7/2025
|
-0.80 / -1.53%
|
52.80
|
52.80
|
51.60
|
51.60
|
51.98
|
51.19
|
7,660,100
|
|
|
10/6/2025
|
+1.60 / +3.15%
|
51.30
|
52.70
|
51.00
|
52.40
|
52.06
|
51.98
|
9,679,400
|
|
|
10/3/2025
|
-0.70 / -1.36%
|
51.30
|
51.40
|
50.30
|
50.80
|
50.84
|
50.39
|
7,630,900
|
|
|
10/2/2025
|
0.00 / 0.00%
|
51.80
|
52.40
|
51.20
|
51.50
|
51.75
|
51.09
|
8,530,200
|
|
|
10/1/2025
|
+0.70 / +1.38%
|
51.00
|
51.90
|
50.40
|
51.50
|
51.21
|
51.09
|
7,803,100
|
|
|
9/30/2025
|
-0.20 / -0.39%
|
50.80
|
51.00
|
50.00
|
50.80
|
50.46
|
50.39
|
6,642,300
|
|
|
9/29/2025
|
+0.30 / +0.59%
|
50.70
|
51.20
|
50.40
|
51.00
|
50.78
|
50.59
|
4,416,900
|
|
|
9/26/2025
|
+0.40 / +0.80%
|
50.30
|
51.60
|
49.95
|
50.70
|
50.99
|
50.29
|
10,397,000
|
|
|
9/25/2025
|
-0.20 / -0.40%
|
50.50
|
50.80
|
50.10
|
50.30
|
50.33
|
49.90
|
4,716,600
|
|
|
9/24/2025
|
+0.50 / +1.00%
|
49.70
|
50.50
|
49.30
|
50.50
|
49.92
|
50.09
|
5,260,700
|
|
|
9/23/2025
|
+0.70 / +1.42%
|
49.50
|
50.00
|
49.40
|
50.00
|
49.70
|
49.60
|
4,323,500
|
|
|
9/22/2025
|
-1.90 / -3.71%
|
50.70
|
50.90
|
49.05
|
49.30
|
49.79
|
48.90
|
11,784,200
|
|
|
9/19/2025
|
0.00 / 0.00%
|
51.10
|
51.40
|
50.30
|
51.20
|
50.72
|
50.79
|
8,158,800
|
|
|
9/18/2025
|
-0.20 / -0.39%
|
51.50
|
51.60
|
50.60
|
51.20
|
51.04
|
50.79
|
8,307,900
|
|
|
9/17/2025
|
-1.10 / -2.10%
|
52.50
|
52.50
|
51.40
|
51.40
|
51.85
|
50.99
|
7,878,000
|
|
|
9/16/2025
|
+0.90 / +1.74%
|
52.00
|
53.10
|
51.80
|
52.50
|
52.55
|
52.08
|
18,832,800
|
|
|
9/15/2025
|
+1.20 / +2.38%
|
50.60
|
51.60
|
49.95
|
51.60
|
50.72
|
51.19
|
12,899,800
|
|
|
9/12/2025
|
-0.20 / -0.40%
|
50.70
|
51.40
|
50.40
|
50.40
|
50.77
|
50.00
|
8,156,000
|
|
|
9/11/2025
|
+0.10 / +0.20%
|
50.20
|
50.60
|
48.85
|
50.60
|
49.69
|
50.19
|
6,966,500
|
|
|
9/10/2025
|
+0.90 / +1.81%
|
49.60
|
51.40
|
49.60
|
50.50
|
50.49
|
50.09
|
12,058,700
|
|
|
9/9/2025
|
+0.10 / +0.20%
|
49.50
|
49.80
|
48.85
|
49.60
|
49.25
|
49.20
|
7,640,900
|
|
|
9/8/2025
|
-0.80 / -1.59%
|
50.00
|
50.10
|
49.05
|
49.50
|
49.46
|
49.10
|
14,834,400
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
ABB 
|
9,134,300
|
13.30
|
3.91%
|
|
|
|
ACB
|
16,289,600
|
25.75
|
-2.09%
|
|
|
|
BAB
|
2,000
|
13.30
|
0.00%
|
|
|
|
BID
|
4,176,200
|
39.05
|
-1.76%
|
|
|
|
BVB
|
3,661,200
|
13.80
|
-1.43%
|
|
|
|
EIB
|
13,142,600
|
25.80
|
-3.01%
|
|
|
|
|
Market Update
Last updated at 3:10:01 PM
|
|
|
|
|