|
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 11/28/2022
|
|
| Open |
26.10 |
| High |
27.45 |
| Low |
26.10 |
| Volume |
11,610,400 |
| Split-adjusted Price |
24.43 |
|
|
CTG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/28/2022
|
+1.50 / +5.81%
|
26.10
|
27.45
|
26.10
|
27.30
|
26.69
|
24.43
|
11,610,400
|
|
|
11/25/2022
|
+1.20 / +4.88%
|
24.90
|
25.80
|
24.65
|
25.80
|
25.26
|
23.09
|
14,164,700
|
|
|
11/24/2022
|
+0.20 / +0.82%
|
24.25
|
24.60
|
23.80
|
24.60
|
24.17
|
22.02
|
4,181,700
|
|
|
11/23/2022
|
+0.50 / +2.09%
|
23.90
|
24.75
|
23.80
|
24.40
|
24.29
|
21.84
|
6,020,300
|
|
|
11/22/2022
|
-0.20 / -0.83%
|
23.90
|
24.90
|
23.50
|
23.90
|
24.28
|
21.39
|
7,689,900
|
|
|
11/21/2022
|
-0.60 / -2.43%
|
24.70
|
24.80
|
24.10
|
24.10
|
24.36
|
21.57
|
5,780,300
|
|
|
11/18/2022
|
-0.30 / -1.20%
|
24.55
|
25.00
|
23.50
|
24.70
|
24.27
|
22.10
|
11,616,200
|
|
|
11/17/2022
|
+0.20 / +0.81%
|
25.00
|
25.80
|
24.65
|
25.00
|
25.21
|
22.37
|
11,877,400
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 12:45:01 PM
|
|
|
|
|