|
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 10/5/2023
|
|
| Open |
29.05 |
| High |
29.15 |
| Low |
28.10 |
| Volume |
5,324,500 |
| Split-adjusted Price |
25.15 |
|
|
CTG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
9/18/2023
|
-0.70 / -2.14%
|
32.75
|
32.75
|
31.80
|
32.05
|
32.12
|
28.68
|
9,192,400
|
|
|
9/15/2023
|
-0.45 / -1.36%
|
33.10
|
33.50
|
32.65
|
32.75
|
32.93
|
29.31
|
7,381,800
|
|
|
9/14/2023
|
+0.65 / +2.00%
|
32.75
|
33.65
|
32.75
|
33.20
|
33.29
|
29.71
|
14,175,200
|
|
|
9/13/2023
|
+0.25 / +0.77%
|
32.30
|
32.75
|
31.95
|
32.55
|
32.38
|
29.13
|
8,069,400
|
|
|
9/12/2023
|
+0.40 / +1.25%
|
32.00
|
32.30
|
31.75
|
32.30
|
31.95
|
28.91
|
4,591,157
|
|
|
9/11/2023
|
-0.40 / -1.24%
|
32.50
|
32.75
|
31.80
|
31.90
|
32.27
|
28.55
|
8,329,560
|
|
|
9/8/2023
|
-0.35 / -1.07%
|
32.70
|
32.70
|
32.30
|
32.30
|
32.49
|
28.91
|
3,724,406
|
|
|
9/7/2023
|
0.00 / 0.00%
|
32.70
|
33.30
|
32.65
|
32.65
|
32.97
|
29.22
|
7,906,305
|
|
|
9/6/2023
|
0.00 / 0.00%
|
32.70
|
32.75
|
32.25
|
32.65
|
32.41
|
29.22
|
4,513,907
|
|
|
9/5/2023
|
+0.20 / +0.62%
|
32.50
|
33.00
|
32.50
|
32.65
|
32.80
|
29.22
|
6,038,603
|
|
|
8/31/2023
|
+0.35 / +1.09%
|
32.15
|
32.60
|
32.15
|
32.45
|
32.37
|
29.04
|
5,322,802
|
|
|
8/30/2023
|
+0.85 / +2.72%
|
31.45
|
32.10
|
31.45
|
32.10
|
31.88
|
28.73
|
9,415,201
|
|
|
8/29/2023
|
+0.10 / +0.32%
|
31.40
|
31.80
|
31.25
|
31.25
|
31.47
|
27.97
|
3,826,403
|
|
|
8/28/2023
|
0.00 / 0.00%
|
31.05
|
31.30
|
31.00
|
31.15
|
31.15
|
27.88
|
5,431,303
|
|
|
8/25/2023
|
-0.60 / -1.89%
|
31.75
|
31.75
|
31.05
|
31.15
|
31.29
|
27.88
|
8,726,804
|
|
|
8/24/2023
|
+0.45 / +1.44%
|
31.50
|
31.90
|
31.10
|
31.75
|
31.32
|
28.41
|
5,097,915
|
|
|
8/23/2023
|
-0.25 / -0.79%
|
31.65
|
31.75
|
31.05
|
31.30
|
31.30
|
28.01
|
6,427,414
|
|
|
|
|
|
|
|
|
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
|
|
|
|
|