|
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 12/4/2023
|
|
| Open |
26.45 |
| High |
26.60 |
| Low |
26.25 |
| Volume |
7,638,100 |
| Split-adjusted Price |
26.55 |
|
|
CTG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
11/7/2023
|
0.00 / 0.00%
|
28.40
|
28.70
|
28.30
|
28.55
|
28.56
|
25.55
|
2,595,100
|
|
|
11/6/2023
|
+0.55 / +1.96%
|
28.35
|
28.70
|
28.35
|
28.55
|
28.54
|
25.55
|
2,377,400
|
|
|
11/3/2023
|
-0.25 / -0.88%
|
28.40
|
28.45
|
28.00
|
28.00
|
28.14
|
25.06
|
3,639,600
|
|
|
11/2/2023
|
+0.85 / +3.10%
|
27.60
|
28.50
|
27.60
|
28.25
|
28.08
|
25.28
|
2,391,900
|
|
|
11/1/2023
|
-0.30 / -1.08%
|
27.80
|
27.80
|
27.30
|
27.40
|
27.46
|
24.52
|
3,296,700
|
|
|
10/31/2023
|
+0.05 / +0.18%
|
27.75
|
28.00
|
27.60
|
27.70
|
27.81
|
24.79
|
2,873,300
|
|
|
10/30/2023
|
-0.55 / -1.95%
|
27.65
|
28.20
|
27.65
|
27.65
|
27.98
|
24.74
|
2,108,300
|
|
|
10/27/2023
|
-0.15 / -0.53%
|
28.35
|
28.45
|
27.75
|
28.20
|
28.00
|
25.24
|
2,941,000
|
|
|
10/26/2023
|
-0.65 / -2.24%
|
28.35
|
28.55
|
27.55
|
28.35
|
27.96
|
25.37
|
6,054,000
|
|
|
10/25/2023
|
-0.50 / -1.69%
|
29.30
|
29.50
|
28.95
|
29.00
|
29.28
|
25.95
|
1,789,000
|
|
|
10/24/2023
|
+0.20 / +0.68%
|
29.30
|
29.50
|
29.05
|
29.50
|
29.34
|
26.40
|
2,597,900
|
|
|
|
|
|
|
|
|
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
|
|
|
|
|