|
Vietnam Joint Stock Commercial Bank For Industry And Trade (CTG : HOSE)
Financials : Banks
|
35.05
-0.10/-0.28%
12:45:01 PM
|
|
|
|
Closing price on 11/16/2022
|
|
| Open |
22.30 |
| High |
24.90 |
| Low |
22.25 |
| Volume |
13,029,200 |
| Split-adjusted Price |
22.19 |
|
|
CTG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/16/2022
|
+1.40 / +5.98%
|
22.30
|
24.90
|
22.25
|
24.80
|
24.14
|
22.19
|
13,029,200
|
|
|
11/15/2022
|
-0.50 / -2.09%
|
23.60
|
23.90
|
22.25
|
23.40
|
22.84
|
20.94
|
12,492,800
|
|
|
11/14/2022
|
+0.30 / +1.27%
|
23.20
|
24.35
|
22.75
|
23.90
|
23.74
|
21.39
|
9,034,900
|
|
|
11/11/2022
|
+0.85 / +3.74%
|
23.75
|
24.30
|
23.40
|
23.60
|
23.90
|
21.12
|
9,790,500
|
|
|
11/10/2022
|
-1.70 / -6.95%
|
24.10
|
24.30
|
22.75
|
22.75
|
23.28
|
20.36
|
9,623,300
|
|
|
11/9/2022
|
+0.60 / +2.52%
|
24.10
|
24.85
|
24.00
|
24.45
|
24.47
|
21.88
|
11,208,700
|
|
|
11/8/2022
|
+0.50 / +2.14%
|
23.00
|
24.15
|
23.00
|
23.85
|
23.80
|
21.34
|
8,346,600
|
|
|
11/7/2022
|
-1.15 / -4.69%
|
24.30
|
24.50
|
23.05
|
23.35
|
23.95
|
20.90
|
7,325,600
|
|
|
11/4/2022
|
+0.90 / +3.81%
|
23.40
|
24.50
|
22.00
|
24.50
|
23.24
|
21.93
|
14,707,000
|
|
|
11/3/2022
|
-0.40 / -1.67%
|
23.55
|
24.10
|
23.50
|
23.60
|
23.82
|
21.12
|
7,579,200
|
|
|
11/2/2022
|
-0.45 / -1.84%
|
24.05
|
24.55
|
23.85
|
24.00
|
24.14
|
21.48
|
5,390,300
|
|
|
11/1/2022
|
-0.15 / -0.61%
|
24.70
|
25.45
|
24.40
|
24.45
|
24.81
|
21.88
|
8,831,500
|
|
|
10/31/2022
|
+0.55 / +2.29%
|
24.30
|
24.65
|
23.35
|
24.60
|
24.13
|
22.02
|
10,319,500
|
|
|
10/28/2022
|
+0.10 / +0.42%
|
24.30
|
24.90
|
24.00
|
24.05
|
24.34
|
21.52
|
7,631,500
|
|
|
10/27/2022
|
+1.55 / +6.92%
|
22.75
|
23.95
|
22.50
|
23.95
|
23.49
|
21.43
|
8,203,600
|
|
|
10/26/2022
|
-0.05 / -0.22%
|
22.45
|
23.20
|
22.35
|
22.40
|
22.62
|
20.05
|
3,499,600
|
|
|
10/25/2022
|
+1.45 / +6.90%
|
21.20
|
22.45
|
20.95
|
22.45
|
21.95
|
20.09
|
8,715,300
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 12:45:01 PM
|
|
|
|
|