|
Vietnam Joint Stock Commercial Bank For Industry And Trade (CTG : HOSE)
Financials : Banks
|
35.05
-0.10/-0.28%
11:45:00 AM
|
|
|
|
Closing price on 12/20/2022
|
|
| Open |
27.55 |
| High |
28.00 |
| Low |
26.60 |
| Volume |
6,698,800 |
| Split-adjusted Price |
25.06 |
|
|
CTG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/20/2022
|
+0.45 / +1.63%
|
27.55
|
28.00
|
26.60
|
28.00
|
27.20
|
25.06
|
6,698,800
|
|
|
12/19/2022
|
-0.50 / -1.78%
|
28.00
|
28.50
|
27.55
|
27.55
|
27.96
|
24.66
|
5,466,900
|
|
|
12/16/2022
|
-0.20 / -0.71%
|
27.75
|
28.25
|
27.75
|
28.05
|
28.09
|
25.10
|
3,340,100
|
|
|
12/15/2022
|
+0.35 / +1.25%
|
27.90
|
28.25
|
27.90
|
28.25
|
28.10
|
25.28
|
3,529,300
|
|
|
12/14/2022
|
-0.25 / -0.89%
|
28.40
|
28.45
|
27.85
|
27.90
|
28.15
|
24.97
|
2,580,100
|
|
|
12/13/2022
|
+0.70 / +2.55%
|
27.30
|
28.20
|
27.10
|
28.15
|
27.68
|
25.19
|
3,912,200
|
|
|
12/12/2022
|
-0.60 / -2.14%
|
28.00
|
28.20
|
27.45
|
27.45
|
27.79
|
24.57
|
3,993,100
|
|
|
12/9/2022
|
+0.25 / +0.90%
|
27.80
|
28.05
|
27.05
|
28.05
|
27.66
|
25.10
|
5,287,800
|
|
|
12/8/2022
|
+0.45 / +1.65%
|
27.60
|
28.90
|
27.40
|
27.80
|
28.14
|
24.88
|
5,342,700
|
|
|
12/7/2022
|
+0.35 / +1.30%
|
26.90
|
27.80
|
26.75
|
27.35
|
27.27
|
24.48
|
4,159,300
|
|
|
12/6/2022
|
-1.60 / -5.59%
|
28.10
|
28.60
|
26.85
|
27.00
|
27.61
|
24.16
|
7,721,900
|
|
|
12/5/2022
|
+0.65 / +2.33%
|
28.50
|
28.60
|
27.80
|
28.60
|
28.26
|
25.59
|
7,687,500
|
|
|
12/2/2022
|
+1.80 / +6.88%
|
26.30
|
27.95
|
26.05
|
27.95
|
27.29
|
25.01
|
9,082,500
|
|
|
12/1/2022
|
-1.10 / -4.04%
|
27.35
|
27.70
|
26.00
|
26.15
|
27.14
|
23.40
|
10,765,700
|
|
|
11/30/2022
|
-0.15 / -0.55%
|
27.05
|
28.00
|
26.65
|
27.25
|
27.26
|
24.39
|
6,514,800
|
|
|
11/29/2022
|
+0.10 / +0.37%
|
27.00
|
27.40
|
26.10
|
27.40
|
26.86
|
24.52
|
9,674,400
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 11:45:01 AM
|
|
|
|
|