|
Vietnam Joint Stock Commercial Bank For Industry And Trade (CTG : HOSE)
Financials : Banks
|
35.75
+0.35/+0.99%
3:05:00 PM
|
|
|
|
Closing price on 1/27/2023
|
|
| Open |
31.10 |
| High |
31.25 |
| Low |
30.20 |
| Volume |
3,426,200 |
| Split-adjusted Price |
27.16 |
|
|
CTG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/27/2023
|
-0.75 / -2.41%
|
31.10
|
31.25
|
30.20
|
30.35
|
30.88
|
27.16
|
3,426,200
|
|
|
1/19/2023
|
+0.35 / +1.14%
|
30.70
|
31.10
|
30.15
|
31.10
|
30.60
|
27.83
|
5,157,400
|
|
|
1/18/2023
|
+0.15 / +0.49%
|
30.60
|
30.85
|
30.40
|
30.75
|
30.65
|
27.52
|
3,324,700
|
|
|
1/17/2023
|
+0.60 / +2.00%
|
30.10
|
30.65
|
30.10
|
30.60
|
30.44
|
27.38
|
3,475,900
|
|
|
1/16/2023
|
+0.90 / +3.09%
|
29.10
|
30.00
|
28.90
|
30.00
|
29.64
|
26.85
|
5,564,391
|
|
|
1/13/2023
|
+0.20 / +0.69%
|
29.10
|
29.20
|
28.40
|
29.10
|
28.99
|
26.04
|
2,974,400
|
|
|
1/12/2023
|
-0.20 / -0.69%
|
29.10
|
29.20
|
28.75
|
28.90
|
28.99
|
25.86
|
3,029,500
|
|
|
1/11/2023
|
+0.55 / +1.93%
|
28.60
|
29.15
|
28.60
|
29.10
|
29.03
|
26.04
|
3,475,200
|
|
|
1/10/2023
|
-0.55 / -1.89%
|
29.20
|
29.20
|
28.55
|
28.55
|
28.92
|
25.55
|
3,125,300
|
|
|
1/9/2023
|
+0.50 / +1.75%
|
28.70
|
29.10
|
28.70
|
29.10
|
28.99
|
26.04
|
4,251,600
|
|
|
1/6/2023
|
+0.10 / +0.35%
|
28.50
|
29.25
|
28.05
|
28.60
|
28.97
|
25.59
|
6,855,200
|
|
|
1/5/2023
|
0.00 / 0.00%
|
28.50
|
28.75
|
28.25
|
28.50
|
28.47
|
25.51
|
2,113,300
|
|
|
1/4/2023
|
+0.50 / +1.79%
|
28.00
|
28.90
|
27.90
|
28.50
|
28.38
|
25.51
|
5,903,700
|
|
|
1/3/2023
|
+0.75 / +2.75%
|
27.35
|
28.00
|
27.25
|
28.00
|
27.59
|
25.06
|
3,477,200
|
|
|
12/30/2022
|
+0.25 / +0.93%
|
27.00
|
27.35
|
26.75
|
27.25
|
27.10
|
24.39
|
1,394,100
|
|
|
12/29/2022
|
-0.15 / -0.55%
|
27.10
|
27.50
|
26.90
|
27.00
|
27.23
|
24.16
|
1,838,100
|
|
|
12/28/2022
|
+0.55 / +2.07%
|
26.60
|
27.20
|
26.30
|
27.15
|
26.91
|
24.30
|
1,890,200
|
|
|
12/27/2022
|
+0.55 / +2.11%
|
26.10
|
26.75
|
26.00
|
26.60
|
26.27
|
23.80
|
3,610,900
|
|
|
12/26/2022
|
-1.60 / -5.79%
|
27.65
|
27.70
|
26.00
|
26.05
|
26.84
|
23.31
|
3,558,900
|
|
|
12/23/2022
|
+0.05 / +0.18%
|
27.50
|
27.95
|
27.30
|
27.65
|
27.65
|
24.74
|
3,027,900
|
|
|
12/22/2022
|
+0.10 / +0.36%
|
27.50
|
28.15
|
27.50
|
27.60
|
27.83
|
24.70
|
3,383,200
|
|
|
12/21/2022
|
-0.50 / -1.79%
|
28.00
|
28.00
|
27.00
|
27.50
|
27.55
|
24.61
|
3,061,700
|
|
|
12/20/2022
|
+0.45 / +1.63%
|
27.55
|
28.00
|
26.60
|
28.00
|
27.20
|
25.06
|
6,698,800
|
|
|
12/19/2022
|
-0.50 / -1.78%
|
28.00
|
28.50
|
27.55
|
27.55
|
27.96
|
24.66
|
5,466,900
|
|
|
12/16/2022
|
-0.20 / -0.71%
|
27.75
|
28.25
|
27.75
|
28.05
|
28.09
|
25.10
|
3,340,100
|
|
|
12/15/2022
|
+0.35 / +1.25%
|
27.90
|
28.25
|
27.90
|
28.25
|
28.10
|
25.28
|
3,529,300
|
|
|
12/14/2022
|
-0.25 / -0.89%
|
28.40
|
28.45
|
27.85
|
27.90
|
28.15
|
24.97
|
2,580,100
|
|
|
12/13/2022
|
+0.70 / +2.55%
|
27.30
|
28.20
|
27.10
|
28.15
|
27.68
|
25.19
|
3,912,200
|
|
|
12/12/2022
|
-0.60 / -2.14%
|
28.00
|
28.20
|
27.45
|
27.45
|
27.79
|
24.57
|
3,993,100
|
|
|
12/9/2022
|
+0.25 / +0.90%
|
27.80
|
28.05
|
27.05
|
28.05
|
27.66
|
25.10
|
5,287,800
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
ABB 
|
616,200
|
7.30
|
0.00%
|
|
|
|
ACB
|
3,880,000
|
25.20
|
0.20%
|
|
|
|
BAB
|
1,200
|
11.70
|
0.00%
|
|
|
|
BID
|
1,443,200
|
46.75
|
1.41%
|
|
|
|
BVB
|
340,800
|
11.20
|
0.00%
|
|
|
|
EIB
|
2,884,800
|
18.50
|
-1.60%
|
|
|
|
EVF
|
7,889,000
|
10.70
|
1.42%
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|