|
Vietnam Joint Stock Commercial Bank For Industry And Trade (CTG : HOSE)
Financials : Banks
|
35.00
0.00/0.00%
3:05:02 PM
|
|
|
|
Closing price on 1/18/2024
|
|
| Open |
31.15 |
| High |
31.60 |
| Low |
30.90 |
| Volume |
8,842,000 |
| Split-adjusted Price |
31.50 |
|
|
CTG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/18/2024
|
+0.35 / +1.12%
|
31.15
|
31.60
|
30.90
|
31.50
|
31.27
|
31.50
|
8,842,000
|
|
|
1/17/2024
|
-0.25 / -0.80%
|
31.05
|
31.50
|
31.00
|
31.15
|
31.17
|
31.15
|
6,859,800
|
|
|
1/16/2024
|
0.00 / 0.00%
|
31.05
|
31.40
|
30.80
|
31.40
|
31.04
|
31.40
|
7,511,452
|
|
|
1/15/2024
|
-0.10 / -0.32%
|
31.55
|
31.70
|
31.00
|
31.40
|
31.34
|
31.40
|
7,071,700
|
|
|
1/12/2024
|
+0.50 / +1.61%
|
30.80
|
31.85
|
30.60
|
31.50
|
31.32
|
31.50
|
17,353,500
|
|
|
1/11/2024
|
0.00 / 0.00%
|
31.10
|
31.50
|
30.40
|
31.00
|
30.88
|
31.00
|
9,966,100
|
|
|
1/10/2024
|
+1.00 / +3.33%
|
30.00
|
31.15
|
29.85
|
31.00
|
30.51
|
31.00
|
14,402,900
|
|
|
1/9/2024
|
+0.45 / +1.52%
|
29.60
|
30.15
|
29.30
|
30.00
|
29.82
|
30.00
|
14,610,600
|
|
|
1/8/2024
|
+0.55 / +1.90%
|
29.50
|
29.80
|
29.05
|
29.55
|
29.35
|
29.55
|
12,113,500
|
|
|
1/5/2024
|
+0.40 / +1.40%
|
28.75
|
29.15
|
28.70
|
29.00
|
28.97
|
29.00
|
8,885,200
|
|
|
1/4/2024
|
+1.00 / +3.62%
|
27.65
|
29.50
|
27.55
|
28.60
|
28.57
|
28.60
|
14,923,700
|
|
|
1/3/2024
|
+0.40 / +1.47%
|
27.20
|
27.60
|
27.05
|
27.60
|
27.33
|
27.60
|
3,243,600
|
|
|
1/2/2024
|
+0.10 / +0.37%
|
27.15
|
27.25
|
27.05
|
27.20
|
27.18
|
27.20
|
3,300,000
|
|
|
12/29/2023
|
0.00 / 0.00%
|
27.20
|
27.35
|
27.10
|
27.10
|
27.23
|
27.10
|
4,974,400
|
|
|
12/28/2023
|
+0.25 / +0.93%
|
26.85
|
27.10
|
26.75
|
27.10
|
26.93
|
27.10
|
3,620,700
|
|
|
12/27/2023
|
+0.05 / +0.19%
|
26.80
|
26.90
|
26.75
|
26.85
|
26.85
|
26.85
|
4,093,900
|
|
|
12/26/2023
|
-0.10 / -0.37%
|
26.85
|
26.95
|
26.80
|
26.80
|
26.85
|
26.80
|
3,247,900
|
|
|
12/25/2023
|
+0.45 / +1.70%
|
26.55
|
26.90
|
26.50
|
26.90
|
26.76
|
26.90
|
5,496,200
|
|
|
12/22/2023
|
-0.10 / -0.38%
|
26.50
|
26.60
|
26.35
|
26.45
|
26.47
|
26.45
|
4,149,200
|
|
|
12/21/2023
|
0.00 / 0.00%
|
26.40
|
26.60
|
26.25
|
26.55
|
26.42
|
26.55
|
3,141,300
|
|
|
12/20/2023
|
+0.05 / +0.19%
|
26.30
|
26.60
|
26.20
|
26.55
|
26.41
|
26.55
|
9,734,200
|
|
|
12/19/2023
|
+0.45 / +1.73%
|
26.10
|
26.50
|
25.95
|
26.50
|
26.08
|
26.50
|
2,878,300
|
|
|
12/18/2023
|
-0.65 / -2.43%
|
26.50
|
26.70
|
26.05
|
26.05
|
26.27
|
26.05
|
11,182,400
|
|
|
12/15/2023
|
-0.05 / -0.19%
|
26.50
|
26.85
|
26.35
|
26.70
|
26.59
|
26.70
|
4,473,200
|
|
|
12/14/2023
|
0.00 / 0.00%
|
26.95
|
26.95
|
26.45
|
26.75
|
26.64
|
26.75
|
3,873,600
|
|
|
12/13/2023
|
-0.25 / -0.93%
|
27.15
|
27.35
|
26.70
|
26.75
|
26.92
|
26.75
|
3,749,800
|
|
|
12/12/2023
|
+0.15 / +0.56%
|
26.90
|
27.00
|
26.70
|
27.00
|
26.86
|
27.00
|
3,346,200
|
|
|
12/11/2023
|
-0.05 / -0.19%
|
26.95
|
27.05
|
26.70
|
26.85
|
26.85
|
26.85
|
2,323,100
|
|
|
12/8/2023
|
0.00 / 0.00%
|
27.00
|
27.10
|
26.70
|
26.90
|
26.87
|
26.90
|
4,518,900
|
|
|
12/7/2023
|
+0.25 / +0.94%
|
26.75
|
27.10
|
26.55
|
26.90
|
26.81
|
26.90
|
5,776,600
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
ABB 
|
108,800
|
7.40
|
1.37%
|
|
|
|
ACB
|
5,693,800
|
24.95
|
0.40%
|
|
|
|
BAB
|
4,000
|
11.70
|
0.00%
|
|
|
|
BID
|
1,874,700
|
45.70
|
0.77%
|
|
|
|
BVB
|
367,400
|
11.10
|
0.00%
|
|
|
|
EIB
|
2,671,300
|
18.00
|
-0.28%
|
|
|
|
EVF
|
3,112,000
|
10.20
|
-1.45%
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|