|
Vietnam Joint Stock Commercial Bank For Industry And Trade (CTG : HOSE)
Financials : Banks
|
35.15
-0.15/-0.42%
3:05:01 PM
|
|
|
|
Closing price on 12/19/2023
|
|
| Open |
26.10 |
| High |
26.50 |
| Low |
25.95 |
| Volume |
2,878,300 |
| Split-adjusted Price |
26.50 |
|
|
CTG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/19/2023
|
+0.45 / +1.73%
|
26.10
|
26.50
|
25.95
|
26.50
|
26.08
|
26.50
|
2,878,300
|
|
|
12/18/2023
|
-0.65 / -2.43%
|
26.50
|
26.70
|
26.05
|
26.05
|
26.27
|
26.05
|
11,182,400
|
|
|
12/15/2023
|
-0.05 / -0.19%
|
26.50
|
26.85
|
26.35
|
26.70
|
26.59
|
26.70
|
4,473,200
|
|
|
12/14/2023
|
0.00 / 0.00%
|
26.95
|
26.95
|
26.45
|
26.75
|
26.64
|
26.75
|
3,873,600
|
|
|
12/13/2023
|
-0.25 / -0.93%
|
27.15
|
27.35
|
26.70
|
26.75
|
26.92
|
26.75
|
3,749,800
|
|
|
12/12/2023
|
+0.15 / +0.56%
|
26.90
|
27.00
|
26.70
|
27.00
|
26.86
|
27.00
|
3,346,200
|
|
|
12/11/2023
|
-0.05 / -0.19%
|
26.95
|
27.05
|
26.70
|
26.85
|
26.85
|
26.85
|
2,323,100
|
|
|
12/8/2023
|
0.00 / 0.00%
|
27.00
|
27.10
|
26.70
|
26.90
|
26.87
|
26.90
|
4,518,900
|
|
|
12/7/2023
|
+0.25 / +0.94%
|
26.75
|
27.10
|
26.55
|
26.90
|
26.81
|
26.90
|
5,776,600
|
|
|
12/6/2023
|
+0.15 / +0.57%
|
26.50
|
26.70
|
26.50
|
26.65
|
26.59
|
26.65
|
3,493,758
|
|
|
12/5/2023
|
-0.05 / -0.19%
|
26.60
|
26.70
|
26.50
|
26.50
|
26.57
|
26.50
|
2,957,358
|
|
|
12/4/2023
|
+0.25 / +0.95%
|
26.45
|
26.60
|
26.25
|
26.55
|
26.43
|
26.55
|
7,638,100
|
|
|
12/1/2023
|
0.00 / 0.00%
|
26.45
|
26.45
|
26.00
|
26.30
|
26.17
|
26.30
|
2,052,600
|
|
|
11/30/2023
|
0.00 / 0.00%
|
26.30
|
26.70
|
26.15
|
26.30
|
26.41
|
26.30
|
2,651,700
|
|
|
11/29/2023
|
+0.10 / +0.34%
|
29.30
|
29.55
|
29.20
|
29.40
|
29.40
|
26.31
|
2,629,800
|
|
|
11/28/2023
|
-0.10 / -0.34%
|
29.30
|
29.30
|
28.85
|
29.30
|
29.03
|
26.22
|
2,108,800
|
|
|
11/27/2023
|
-0.20 / -0.68%
|
29.65
|
29.65
|
29.10
|
29.40
|
29.32
|
26.31
|
1,511,700
|
|
|
11/24/2023
|
+0.40 / +1.37%
|
29.20
|
29.60
|
28.70
|
29.60
|
29.08
|
26.49
|
3,128,400
|
|
|
11/23/2023
|
-0.40 / -1.35%
|
29.75
|
29.75
|
29.20
|
29.20
|
29.50
|
26.13
|
1,993,600
|
|
|
11/22/2023
|
+0.20 / +0.68%
|
29.50
|
29.70
|
29.35
|
29.60
|
29.53
|
26.49
|
2,215,000
|
|
|
11/21/2023
|
-0.15 / -0.51%
|
29.85
|
29.85
|
29.40
|
29.40
|
29.53
|
26.31
|
2,217,700
|
|
|
11/20/2023
|
-0.15 / -0.51%
|
29.20
|
29.75
|
29.10
|
29.55
|
29.42
|
26.44
|
2,208,700
|
|
|
11/17/2023
|
-0.55 / -1.82%
|
30.20
|
30.30
|
29.45
|
29.70
|
29.91
|
26.58
|
4,361,100
|
|
|
11/16/2023
|
+0.05 / +0.17%
|
29.95
|
30.30
|
29.90
|
30.25
|
30.06
|
27.07
|
2,284,100
|
|
|
11/15/2023
|
+0.40 / +1.34%
|
30.10
|
30.60
|
30.10
|
30.20
|
30.35
|
27.03
|
5,453,200
|
|
|
11/14/2023
|
+0.40 / +1.36%
|
29.85
|
30.10
|
29.60
|
29.80
|
29.83
|
26.67
|
3,772,500
|
|
|
11/13/2023
|
0.00 / 0.00%
|
29.30
|
29.55
|
29.20
|
29.40
|
29.46
|
26.31
|
3,249,500
|
|
|
11/10/2023
|
-0.10 / -0.34%
|
29.25
|
29.40
|
28.95
|
29.40
|
29.17
|
26.31
|
3,517,700
|
|
|
11/9/2023
|
+0.25 / +0.85%
|
29.35
|
29.75
|
29.20
|
29.50
|
29.49
|
26.40
|
4,986,900
|
|
|
11/8/2023
|
+0.70 / +2.45%
|
28.60
|
29.25
|
28.25
|
29.25
|
28.77
|
26.18
|
2,974,800
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
ABB 
|
761,800
|
7.30
|
-1.35%
|
|
|
|
ACB
|
2,744,700
|
25.05
|
0.20%
|
|
|
|
BAB
|
5,400
|
11.70
|
-0.85%
|
|
|
|
BID
|
1,214,900
|
46.35
|
0.22%
|
|
|
|
BVB
|
315,200
|
11.20
|
0.00%
|
|
|
|
EIB
|
3,126,900
|
18.70
|
2.19%
|
|
|
|
EVF
|
1,649,300
|
10.55
|
-1.40%
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|