|
Vietnam Joint Stock Commercial Bank For Industry And Trade (CTG : HOSE)
Financials : Banks
|
29.95
-0.10/-0.33%
10:45:01 AM
|
|
|
|
Closing price on 12/8/2025
|
|
| Open |
51.40 |
| High |
51.40 |
| Low |
50.60 |
| Volume |
6,347,903 |
| Split-adjusted Price |
34.79 |
|
|
CTG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/8/2025
|
-0.40 / -0.78%
|
51.40
|
51.40
|
50.60
|
51.10
|
50.94
|
34.79
|
6,347,903
|
|
|
12/5/2025
|
-0.50 / -0.96%
|
52.10
|
52.20
|
51.20
|
51.50
|
51.60
|
35.07
|
6,756,703
|
|
|
12/4/2025
|
0.00 / 0.00%
|
52.20
|
52.60
|
51.70
|
52.00
|
52.03
|
35.41
|
7,628,000
|
|
|
12/3/2025
|
+2.95 / +6.01%
|
49.50
|
52.40
|
49.50
|
52.00
|
51.30
|
35.41
|
22,797,704
|
|
|
12/2/2025
|
+0.65 / +1.34%
|
48.95
|
49.20
|
48.40
|
49.05
|
48.81
|
33.40
|
9,021,700
|
|
|
12/1/2025
|
-0.60 / -1.22%
|
48.90
|
48.95
|
48.40
|
48.40
|
48.51
|
32.96
|
3,949,632
|
|
|
11/28/2025
|
+0.15 / +0.31%
|
48.65
|
49.00
|
48.20
|
49.00
|
48.67
|
33.36
|
4,747,409
|
|
|
11/27/2025
|
-0.05 / -0.10%
|
49.00
|
49.60
|
48.80
|
48.85
|
49.16
|
33.26
|
7,692,311
|
|
|
11/26/2025
|
+0.75 / +1.56%
|
48.30
|
48.90
|
47.90
|
48.90
|
48.37
|
33.30
|
7,145,215
|
|
|
11/25/2025
|
-0.65 / -1.33%
|
48.70
|
48.95
|
48.15
|
48.15
|
48.32
|
32.79
|
5,698,505
|
|
|
11/24/2025
|
-0.30 / -0.61%
|
49.10
|
49.20
|
48.75
|
48.80
|
48.88
|
33.23
|
4,321,817
|
|
|
11/21/2025
|
0.00 / 0.00%
|
48.60
|
49.20
|
48.30
|
49.10
|
48.67
|
33.43
|
6,630,908
|
|
|
11/20/2025
|
-0.25 / -0.51%
|
49.30
|
49.30
|
48.65
|
49.10
|
48.99
|
33.43
|
4,637,203
|
|
|
11/19/2025
|
-0.05 / -0.10%
|
49.40
|
49.40
|
48.75
|
49.35
|
49.08
|
33.60
|
5,409,701
|
|
|
11/18/2025
|
+0.55 / +1.13%
|
48.90
|
49.55
|
48.85
|
49.40
|
49.19
|
33.64
|
6,066,415
|
|
|
11/17/2025
|
+0.30 / +0.62%
|
48.75
|
48.95
|
48.35
|
48.85
|
48.61
|
33.26
|
5,404,850
|
|
|
11/14/2025
|
-0.30 / -0.61%
|
48.50
|
48.60
|
48.05
|
48.55
|
48.30
|
33.06
|
6,617,600
|
|
|
11/13/2025
|
-0.35 / -0.71%
|
49.15
|
49.15
|
48.40
|
48.85
|
48.72
|
33.26
|
5,668,500
|
|
|
11/12/2025
|
+0.70 / +1.44%
|
48.50
|
49.50
|
48.10
|
49.20
|
48.73
|
33.50
|
6,729,000
|
|
|
11/11/2025
|
+0.50 / +1.04%
|
48.15
|
48.50
|
47.00
|
48.50
|
47.69
|
33.02
|
8,871,108
|
|
|
11/10/2025
|
-1.00 / -2.04%
|
48.70
|
49.00
|
47.65
|
48.00
|
48.24
|
32.68
|
8,171,700
|
|
|
11/7/2025
|
-2.10 / -4.11%
|
50.50
|
51.20
|
48.45
|
49.00
|
49.45
|
33.36
|
13,156,805
|
|
|
11/6/2025
|
-0.20 / -0.39%
|
51.20
|
51.20
|
50.10
|
51.10
|
50.66
|
34.79
|
8,525,508
|
|
|
11/5/2025
|
+1.35 / +2.70%
|
49.80
|
51.60
|
49.50
|
51.30
|
50.96
|
34.93
|
10,663,403
|
|
|
11/4/2025
|
+1.45 / +2.99%
|
48.25
|
50.00
|
47.85
|
49.95
|
48.90
|
34.01
|
8,743,310
|
|
|
11/3/2025
|
-0.50 / -1.02%
|
49.30
|
49.60
|
48.50
|
48.50
|
48.88
|
33.02
|
5,785,807
|
|
|
10/31/2025
|
-0.20 / -0.41%
|
49.85
|
50.50
|
49.00
|
49.00
|
49.61
|
33.36
|
10,058,415
|
|
|
10/30/2025
|
-0.45 / -0.91%
|
49.80
|
49.85
|
49.10
|
49.20
|
49.40
|
33.50
|
4,880,504
|
|
|
10/29/2025
|
+0.65 / +1.33%
|
49.20
|
50.30
|
49.05
|
49.65
|
49.61
|
33.81
|
7,475,603
|
|
|
10/28/2025
|
+0.40 / +0.82%
|
48.55
|
49.00
|
47.75
|
49.00
|
48.26
|
33.36
|
6,328,500
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 10:44:58 AM
|
|
|
|
|