|
Vietnam Joint Stock Commercial Bank For Industry And Trade (CTG : HOSE)
Financials : Banks
|
41.45
+0.10/+0.24%
9:49:59 AM
|
|
|
|
Closing price on 10/24/2022
|
|
| Open |
21.70 |
| High |
22.00 |
| Low |
20.80 |
| Volume |
5,015,000 |
| Split-adjusted Price |
18.79 |
|
|
CTG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/24/2022
|
-0.65 / -3.00%
|
21.70
|
22.00
|
20.80
|
21.00
|
21.43
|
18.79
|
5,015,000
|
|
|
10/21/2022
|
-1.60 / -6.88%
|
23.25
|
23.25
|
21.65
|
21.65
|
22.06
|
19.38
|
6,728,600
|
|
|
10/20/2022
|
+0.05 / +0.22%
|
23.20
|
23.70
|
22.65
|
23.25
|
23.19
|
20.81
|
3,928,500
|
|
|
10/19/2022
|
+0.20 / +0.87%
|
23.00
|
23.35
|
22.55
|
23.20
|
23.02
|
20.76
|
4,225,800
|
|
|
10/18/2022
|
+0.45 / +2.00%
|
22.90
|
23.40
|
22.85
|
23.00
|
23.12
|
20.58
|
3,945,400
|
|
|
10/17/2022
|
-0.15 / -0.66%
|
22.60
|
22.75
|
21.90
|
22.55
|
22.26
|
20.18
|
4,785,300
|
|
|
10/14/2022
|
+0.30 / +1.34%
|
22.85
|
22.95
|
22.45
|
22.70
|
22.73
|
20.31
|
7,182,200
|
|
|
10/13/2022
|
+1.25 / +5.91%
|
21.30
|
22.40
|
21.15
|
22.40
|
21.88
|
20.05
|
7,428,400
|
|
|
10/12/2022
|
+1.35 / +6.82%
|
20.00
|
21.15
|
19.90
|
21.15
|
20.79
|
18.93
|
6,259,200
|
|
|
10/11/2022
|
-0.90 / -4.35%
|
20.70
|
20.75
|
19.50
|
19.80
|
20.00
|
17.72
|
6,735,200
|
|
|
10/10/2022
|
+0.75 / +3.76%
|
19.70
|
20.95
|
19.50
|
20.70
|
20.09
|
18.52
|
4,943,200
|
|
|
10/7/2022
|
-1.45 / -6.78%
|
21.30
|
21.30
|
19.95
|
19.95
|
20.25
|
17.85
|
8,501,600
|
|
|
10/6/2022
|
-0.60 / -2.73%
|
22.00
|
22.25
|
21.25
|
21.40
|
21.64
|
19.15
|
4,256,200
|
|
|
10/5/2022
|
+1.25 / +6.02%
|
21.30
|
22.20
|
21.30
|
22.00
|
21.78
|
19.69
|
4,480,300
|
|
|
10/4/2022
|
-0.85 / -3.94%
|
22.00
|
22.70
|
20.50
|
20.75
|
21.53
|
18.57
|
6,135,700
|
|
|
10/3/2022
|
-1.60 / -6.90%
|
22.70
|
23.00
|
21.60
|
21.60
|
22.22
|
19.33
|
5,690,400
|
|
|
9/30/2022
|
+0.60 / +2.65%
|
22.65
|
23.25
|
22.45
|
23.20
|
22.76
|
20.76
|
5,517,300
|
|
|
9/29/2022
|
-0.70 / -3.00%
|
23.55
|
23.90
|
22.60
|
22.60
|
23.33
|
20.23
|
3,417,400
|
|
|
9/28/2022
|
-0.15 / -0.64%
|
23.40
|
23.75
|
23.30
|
23.30
|
23.49
|
20.85
|
2,714,800
|
|
|
9/27/2022
|
-0.05 / -0.21%
|
23.50
|
23.90
|
23.30
|
23.45
|
23.60
|
20.99
|
2,516,800
|
|
|
9/26/2022
|
-1.50 / -6.00%
|
24.70
|
24.70
|
23.25
|
23.50
|
23.68
|
21.03
|
6,512,500
|
|
|
9/23/2022
|
-0.40 / -1.57%
|
25.40
|
25.60
|
25.00
|
25.00
|
25.29
|
22.37
|
1,658,100
|
|
|
9/22/2022
|
-0.15 / -0.59%
|
25.30
|
25.60
|
25.00
|
25.40
|
25.24
|
22.73
|
3,276,900
|
|
|
9/21/2022
|
-0.45 / -1.73%
|
25.90
|
25.95
|
25.50
|
25.55
|
25.65
|
22.87
|
1,711,900
|
|
|
9/20/2022
|
+0.50 / +1.96%
|
25.60
|
26.00
|
25.60
|
26.00
|
25.82
|
23.27
|
2,001,200
|
|
|
9/19/2022
|
-0.70 / -2.67%
|
25.95
|
26.15
|
25.25
|
25.50
|
25.69
|
22.82
|
2,487,600
|
|
|
9/16/2022
|
-0.70 / -2.60%
|
26.60
|
26.90
|
26.20
|
26.20
|
26.58
|
23.45
|
1,983,400
|
|
|
9/15/2022
|
-0.10 / -0.37%
|
27.00
|
27.30
|
26.90
|
26.90
|
27.04
|
24.07
|
1,345,100
|
|
|
9/14/2022
|
-0.50 / -1.82%
|
27.00
|
27.20
|
26.90
|
27.00
|
27.04
|
24.16
|
2,183,200
|
|
|
9/13/2022
|
+0.45 / +1.66%
|
27.10
|
27.65
|
27.05
|
27.50
|
27.46
|
24.61
|
2,478,900
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 9:49:59 AM
|
|
|
|
|