|
Vietnam Joint Stock Commercial Bank For Industry And Trade (CTG : HOSE)
Financials : Banks
|
49.20
-0.45/-0.91%
3:09:05 PM
|
|
|
|
Closing price on 1/18/2022
|
|
| Open |
34.70 |
| High |
35.65 |
| Low |
34.20 |
| Volume |
15,219,400 |
| Split-adjusted Price |
30.67 |
|
|
CTG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/18/2022
|
-0.45 / -1.29%
|
34.70
|
35.65
|
34.20
|
34.55
|
34.96
|
30.67
|
15,219,400
|
|
|
1/17/2022
|
-0.45 / -1.27%
|
35.60
|
36.75
|
34.30
|
35.00
|
36.01
|
31.07
|
27,495,800
|
|
|
1/14/2022
|
+0.30 / +0.85%
|
35.00
|
35.80
|
34.60
|
35.45
|
35.41
|
31.47
|
9,501,900
|
|
|
1/13/2022
|
+1.00 / +2.93%
|
34.40
|
36.20
|
34.15
|
35.15
|
35.51
|
31.20
|
35,249,400
|
|
|
1/12/2022
|
+1.15 / +3.48%
|
33.00
|
34.20
|
32.25
|
34.15
|
33.29
|
30.32
|
12,951,800
|
|
|
1/11/2022
|
-0.30 / -0.90%
|
33.50
|
33.70
|
32.75
|
33.00
|
33.22
|
29.30
|
7,304,800
|
|
|
1/10/2022
|
+0.10 / +0.30%
|
33.30
|
33.65
|
33.05
|
33.30
|
33.36
|
29.56
|
10,710,900
|
|
|
1/7/2022
|
-0.80 / -2.35%
|
34.00
|
34.45
|
33.10
|
33.20
|
33.56
|
29.47
|
12,412,400
|
|
|
1/6/2022
|
-0.75 / -2.16%
|
34.50
|
34.55
|
33.85
|
34.00
|
34.19
|
30.18
|
12,097,200
|
|
|
1/5/2022
|
0.00 / 0.00%
|
35.00
|
35.20
|
34.70
|
34.75
|
34.91
|
30.85
|
10,965,100
|
|
|
1/4/2022
|
+0.85 / +2.51%
|
34.45
|
34.95
|
34.20
|
34.75
|
34.62
|
30.85
|
12,031,300
|
|
|
12/31/2021
|
+0.10 / +0.30%
|
34.00
|
34.90
|
33.90
|
33.90
|
34.40
|
30.09
|
13,502,700
|
|
|
12/30/2021
|
-0.35 / -1.02%
|
34.10
|
34.40
|
33.80
|
33.80
|
34.08
|
30.01
|
6,646,600
|
|
|
12/29/2021
|
+0.25 / +0.74%
|
34.00
|
34.45
|
33.90
|
34.15
|
34.23
|
30.32
|
10,420,000
|
|
|
12/28/2021
|
+0.50 / +1.50%
|
33.50
|
34.25
|
33.40
|
33.90
|
33.89
|
30.09
|
14,410,900
|
|
|
12/27/2021
|
+0.50 / +1.52%
|
33.00
|
33.45
|
32.85
|
33.40
|
33.19
|
29.65
|
8,234,200
|
|
|
12/24/2021
|
+0.70 / +2.17%
|
31.95
|
33.00
|
31.85
|
32.90
|
32.52
|
29.21
|
6,995,383
|
|
|
12/23/2021
|
+0.55 / +1.74%
|
31.70
|
32.20
|
31.05
|
32.20
|
31.56
|
28.58
|
9,179,900
|
|
|
12/22/2021
|
-0.35 / -1.09%
|
32.25
|
32.25
|
31.55
|
31.65
|
31.95
|
28.10
|
10,572,547
|
|
|
12/21/2021
|
-0.45 / -1.39%
|
32.40
|
32.70
|
32.00
|
32.00
|
32.38
|
28.41
|
7,922,900
|
|
|
12/20/2021
|
-0.50 / -1.52%
|
32.90
|
33.00
|
32.40
|
32.45
|
32.69
|
28.81
|
5,162,900
|
|
|
12/17/2021
|
+0.45 / +1.38%
|
32.50
|
33.20
|
32.30
|
32.95
|
32.74
|
29.25
|
9,164,500
|
|
|
12/16/2021
|
+0.25 / +0.78%
|
32.45
|
32.70
|
32.20
|
32.50
|
32.36
|
28.85
|
6,675,900
|
|
|
12/15/2021
|
-0.15 / -0.46%
|
32.40
|
32.70
|
32.20
|
32.25
|
32.38
|
28.63
|
5,663,300
|
|
|
12/14/2021
|
-0.30 / -0.92%
|
33.00
|
33.05
|
32.35
|
32.40
|
32.61
|
28.76
|
7,709,100
|
|
|
12/13/2021
|
-0.05 / -0.15%
|
33.90
|
34.10
|
33.50
|
33.50
|
33.80
|
29.03
|
8,166,600
|
|
|
12/10/2021
|
-0.20 / -0.59%
|
33.80
|
34.20
|
33.50
|
33.55
|
33.83
|
29.07
|
5,987,600
|
|
|
12/9/2021
|
+0.75 / +2.27%
|
33.00
|
33.75
|
32.90
|
33.75
|
33.44
|
29.25
|
6,260,700
|
|
|
12/8/2021
|
+0.30 / +0.92%
|
32.95
|
33.25
|
32.70
|
33.00
|
32.92
|
28.60
|
6,444,700
|
|
|
12/7/2021
|
+0.60 / +1.87%
|
32.50
|
32.90
|
32.35
|
32.70
|
32.56
|
28.34
|
6,840,100
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
ABB 
|
3,415,700
|
13.30
|
-0.75%
|
|
|
|
ACB
|
9,309,300
|
25.10
|
-1.18%
|
|
|
|
BAB
|
5,600
|
12.90
|
3.20%
|
|
|
|
BID
|
2,599,600
|
37.90
|
0.26%
|
|
|
|
BVB
|
883,300
|
13.70
|
-1.44%
|
|
|
|
EIB
|
5,646,400
|
22.65
|
-2.37%
|
|
|
|
|
Market Update
Last updated at 3:10:03 PM
|
|
|
|
|