|
Vietnam Joint Stock Commercial Bank For Industry And Trade (CTG : HOSE)
Financials : Banks
|
35.75
+0.35/+0.99%
3:05:00 PM
|
|
|
|
Closing price on 2/17/2023
|
|
| Open |
29.70 |
| High |
29.90 |
| Low |
29.40 |
| Volume |
2,537,100 |
| Split-adjusted Price |
26.53 |
|
|
CTG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/17/2023
|
-0.05 / -0.17%
|
29.70
|
29.90
|
29.40
|
29.65
|
29.63
|
26.53
|
2,537,100
|
|
|
2/16/2023
|
+0.80 / +2.77%
|
29.05
|
29.95
|
28.95
|
29.70
|
29.55
|
26.58
|
3,021,100
|
|
|
2/15/2023
|
+0.20 / +0.70%
|
28.70
|
29.35
|
28.60
|
28.90
|
28.96
|
25.86
|
1,473,700
|
|
|
2/14/2023
|
-0.45 / -1.54%
|
29.30
|
29.40
|
28.70
|
28.70
|
29.10
|
25.68
|
1,752,200
|
|
|
2/13/2023
|
+0.05 / +0.17%
|
28.85
|
29.30
|
28.80
|
29.15
|
29.00
|
26.09
|
2,183,600
|
|
|
2/10/2023
|
-0.30 / -1.02%
|
29.40
|
29.80
|
29.10
|
29.10
|
29.38
|
26.04
|
2,173,300
|
|
|
2/9/2023
|
-0.50 / -1.67%
|
29.90
|
30.20
|
29.40
|
29.40
|
29.80
|
26.31
|
2,771,300
|
|
|
2/8/2023
|
+0.70 / +2.40%
|
29.25
|
30.20
|
29.20
|
29.90
|
29.72
|
26.76
|
3,228,400
|
|
|
2/7/2023
|
-0.70 / -2.34%
|
29.80
|
30.20
|
29.15
|
29.20
|
29.83
|
26.13
|
3,304,700
|
|
|
2/6/2023
|
+0.85 / +2.93%
|
28.80
|
29.90
|
28.55
|
29.90
|
29.17
|
26.76
|
2,700,000
|
|
|
2/3/2023
|
-0.15 / -0.51%
|
29.20
|
29.40
|
29.05
|
29.05
|
29.19
|
26.00
|
3,667,300
|
|
|
2/2/2023
|
+0.20 / +0.69%
|
29.00
|
29.45
|
28.70
|
29.20
|
29.11
|
26.13
|
3,365,700
|
|
|
2/1/2023
|
-1.50 / -4.92%
|
30.50
|
30.65
|
28.50
|
29.00
|
29.65
|
25.95
|
4,562,000
|
|
|
1/31/2023
|
+0.75 / +2.52%
|
29.70
|
30.50
|
29.50
|
30.50
|
29.82
|
27.30
|
3,448,000
|
|
|
1/30/2023
|
-0.60 / -1.98%
|
30.00
|
30.15
|
29.70
|
29.75
|
29.91
|
26.62
|
3,938,500
|
|
|
1/27/2023
|
-0.75 / -2.41%
|
31.10
|
31.25
|
30.20
|
30.35
|
30.88
|
27.16
|
3,426,200
|
|
|
1/19/2023
|
+0.35 / +1.14%
|
30.70
|
31.10
|
30.15
|
31.10
|
30.60
|
27.83
|
5,157,400
|
|
|
1/18/2023
|
+0.15 / +0.49%
|
30.60
|
30.85
|
30.40
|
30.75
|
30.65
|
27.52
|
3,324,700
|
|
|
1/17/2023
|
+0.60 / +2.00%
|
30.10
|
30.65
|
30.10
|
30.60
|
30.44
|
27.38
|
3,475,900
|
|
|
1/16/2023
|
+0.90 / +3.09%
|
29.10
|
30.00
|
28.90
|
30.00
|
29.64
|
26.85
|
5,564,391
|
|
|
1/13/2023
|
+0.20 / +0.69%
|
29.10
|
29.20
|
28.40
|
29.10
|
28.99
|
26.04
|
2,974,400
|
|
|
1/12/2023
|
-0.20 / -0.69%
|
29.10
|
29.20
|
28.75
|
28.90
|
28.99
|
25.86
|
3,029,500
|
|
|
1/11/2023
|
+0.55 / +1.93%
|
28.60
|
29.15
|
28.60
|
29.10
|
29.03
|
26.04
|
3,475,200
|
|
|
1/10/2023
|
-0.55 / -1.89%
|
29.20
|
29.20
|
28.55
|
28.55
|
28.92
|
25.55
|
3,125,300
|
|
|
1/9/2023
|
+0.50 / +1.75%
|
28.70
|
29.10
|
28.70
|
29.10
|
28.99
|
26.04
|
4,251,600
|
|
|
1/6/2023
|
+0.10 / +0.35%
|
28.50
|
29.25
|
28.05
|
28.60
|
28.97
|
25.59
|
6,855,200
|
|
|
1/5/2023
|
0.00 / 0.00%
|
28.50
|
28.75
|
28.25
|
28.50
|
28.47
|
25.51
|
2,113,300
|
|
|
1/4/2023
|
+0.50 / +1.79%
|
28.00
|
28.90
|
27.90
|
28.50
|
28.38
|
25.51
|
5,903,700
|
|
|
1/3/2023
|
+0.75 / +2.75%
|
27.35
|
28.00
|
27.25
|
28.00
|
27.59
|
25.06
|
3,477,200
|
|
|
12/30/2022
|
+0.25 / +0.93%
|
27.00
|
27.35
|
26.75
|
27.25
|
27.10
|
24.39
|
1,394,100
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
ABB 
|
616,200
|
7.30
|
0.00%
|
|
|
|
ACB
|
3,880,000
|
25.20
|
0.20%
|
|
|
|
BAB
|
1,200
|
11.70
|
0.00%
|
|
|
|
BID
|
1,443,200
|
46.75
|
1.41%
|
|
|
|
BVB
|
340,800
|
11.20
|
0.00%
|
|
|
|
EIB
|
2,884,800
|
18.50
|
-1.60%
|
|
|
|
EVF
|
7,889,000
|
10.70
|
1.42%
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|