|
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 10/30/2023
|
|
| Open |
27.65 |
| High |
28.20 |
| Low |
27.65 |
| Volume |
2,108,300 |
| Split-adjusted Price |
24.74 |
|
|
CTG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/30/2023
|
-0.55 / -1.95%
|
27.65
|
28.20
|
27.65
|
27.65
|
27.98
|
24.74
|
2,108,300
|
|
|
10/27/2023
|
-0.15 / -0.53%
|
28.35
|
28.45
|
27.75
|
28.20
|
28.00
|
25.24
|
2,941,000
|
|
|
10/26/2023
|
-0.65 / -2.24%
|
28.35
|
28.55
|
27.55
|
28.35
|
27.96
|
25.37
|
6,054,000
|
|
|
10/25/2023
|
-0.50 / -1.69%
|
29.30
|
29.50
|
28.95
|
29.00
|
29.28
|
25.95
|
1,789,000
|
|
|
10/24/2023
|
+0.20 / +0.68%
|
29.30
|
29.50
|
29.05
|
29.50
|
29.34
|
26.40
|
2,597,900
|
|
|
10/23/2023
|
-0.10 / -0.34%
|
29.40
|
29.40
|
28.80
|
29.30
|
29.03
|
26.22
|
1,627,400
|
|
|
10/20/2023
|
+0.80 / +2.80%
|
28.45
|
29.75
|
27.90
|
29.40
|
28.71
|
26.31
|
3,797,000
|
|
|
10/19/2023
|
+0.25 / +0.88%
|
28.35
|
28.60
|
28.00
|
28.60
|
28.27
|
25.59
|
1,860,200
|
|
|
10/18/2023
|
-0.25 / -0.87%
|
28.60
|
28.80
|
28.05
|
28.35
|
28.45
|
25.37
|
2,295,400
|
|
|
10/17/2023
|
-0.20 / -0.69%
|
29.00
|
29.15
|
28.60
|
28.60
|
28.92
|
25.59
|
1,720,400
|
|
|
10/16/2023
|
-0.50 / -1.71%
|
29.25
|
29.30
|
28.80
|
28.80
|
29.03
|
25.77
|
2,075,200
|
|
|
10/13/2023
|
-0.30 / -1.01%
|
29.30
|
29.60
|
29.00
|
29.30
|
29.23
|
26.22
|
1,497,500
|
|
|
10/12/2023
|
+0.10 / +0.34%
|
29.70
|
29.75
|
29.35
|
29.60
|
29.60
|
26.49
|
2,497,400
|
|
|
10/11/2023
|
+0.20 / +0.68%
|
29.30
|
29.50
|
29.05
|
29.50
|
29.22
|
26.40
|
2,229,400
|
|
|
10/10/2023
|
+0.15 / +0.51%
|
29.35
|
29.55
|
29.20
|
29.30
|
29.41
|
26.22
|
3,140,400
|
|
|
10/9/2023
|
+0.45 / +1.57%
|
28.65
|
29.20
|
28.65
|
29.15
|
28.89
|
26.09
|
1,993,300
|
|
|
10/6/2023
|
+0.60 / +2.14%
|
28.50
|
28.75
|
27.85
|
28.70
|
28.36
|
25.68
|
3,154,500
|
|
|
10/5/2023
|
-0.80 / -2.77%
|
29.05
|
29.15
|
28.10
|
28.10
|
28.63
|
25.15
|
5,324,500
|
|
|
10/4/2023
|
-0.20 / -0.69%
|
28.70
|
29.10
|
28.60
|
28.90
|
28.92
|
25.86
|
3,077,200
|
|
|
10/3/2023
|
-0.85 / -2.84%
|
29.50
|
29.50
|
28.75
|
29.10
|
29.04
|
26.04
|
7,965,100
|
|
|
10/2/2023
|
-0.10 / -0.33%
|
30.10
|
30.35
|
27.95
|
29.95
|
29.75
|
26.80
|
5,334,700
|
|
|
9/29/2023
|
-0.80 / -2.59%
|
30.55
|
31.05
|
30.05
|
30.05
|
30.40
|
26.89
|
5,470,700
|
|
|
9/28/2023
|
-0.15 / -0.48%
|
30.70
|
31.00
|
28.85
|
30.85
|
30.29
|
27.61
|
7,874,400
|
|
|
9/27/2023
|
+0.70 / +2.31%
|
30.40
|
31.00
|
30.00
|
31.00
|
30.39
|
27.74
|
3,808,100
|
|
|
9/26/2023
|
+0.50 / +1.68%
|
29.90
|
30.85
|
29.75
|
30.30
|
30.28
|
27.12
|
5,255,800
|
|
|
9/25/2023
|
-1.85 / -5.85%
|
31.45
|
31.70
|
29.80
|
29.80
|
30.89
|
26.67
|
6,832,400
|
|
|
9/22/2023
|
-0.05 / -0.16%
|
31.50
|
31.75
|
31.00
|
31.65
|
31.29
|
28.32
|
8,272,000
|
|
|
9/21/2023
|
-0.35 / -1.09%
|
32.10
|
32.15
|
31.70
|
31.70
|
31.83
|
28.37
|
6,067,300
|
|
|
9/20/2023
|
-0.05 / -0.16%
|
32.10
|
32.35
|
31.75
|
32.05
|
31.99
|
28.68
|
7,159,400
|
|
|
9/19/2023
|
+0.05 / +0.16%
|
32.05
|
32.25
|
31.55
|
32.10
|
31.91
|
28.73
|
4,953,200
|
|
|
|
|
|
|
|
|
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
|
|
|
|
|