|
Vietnam Joint Stock Commercial Bank For Industry And Trade (CTG : HOSE)
Financials : Banks
|
35.05
-0.25/-0.71%
12:55:01 PM
|
|
|
|
Closing price on 1/31/2024
|
|
| Open |
32.45 |
| High |
32.50 |
| Low |
31.30 |
| Volume |
12,235,100 |
| Split-adjusted Price |
31.60 |
|
|
CTG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/31/2024
|
-0.60 / -1.86%
|
32.45
|
32.50
|
31.30
|
31.60
|
31.72
|
31.60
|
12,235,100
|
|
|
1/30/2024
|
-0.10 / -0.31%
|
32.35
|
32.45
|
32.05
|
32.20
|
32.20
|
32.20
|
4,737,748
|
|
|
1/29/2024
|
+0.20 / +0.62%
|
32.10
|
32.75
|
32.00
|
32.30
|
32.50
|
32.30
|
8,185,097
|
|
|
1/26/2024
|
+0.05 / +0.16%
|
32.10
|
32.25
|
31.95
|
32.10
|
32.08
|
32.10
|
5,176,400
|
|
|
1/25/2024
|
+0.05 / +0.16%
|
32.00
|
32.10
|
31.60
|
32.05
|
31.85
|
32.05
|
6,284,700
|
|
|
1/24/2024
|
-0.20 / -0.62%
|
31.95
|
32.40
|
31.90
|
32.00
|
32.18
|
32.00
|
5,597,700
|
|
|
1/23/2024
|
-0.45 / -1.38%
|
32.65
|
32.80
|
31.90
|
32.20
|
32.21
|
32.20
|
10,356,000
|
|
|
1/22/2024
|
+0.05 / +0.15%
|
32.55
|
32.65
|
31.95
|
32.65
|
32.36
|
32.65
|
10,179,800
|
|
|
1/19/2024
|
+1.10 / +3.49%
|
31.70
|
32.60
|
31.45
|
32.60
|
31.92
|
32.60
|
14,548,300
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 12:55:00 PM
|
|
|
|
|