|
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 2/20/2024
|
|
| Open |
35.30 |
| High |
35.60 |
| Low |
34.70 |
| Volume |
6,882,100 |
| Split-adjusted Price |
35.20 |
|
|
CTG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/20/2024
|
-0.20 / -0.56%
|
35.30
|
35.60
|
34.70
|
35.20
|
35.15
|
35.20
|
6,882,100
|
|
|
2/19/2024
|
+0.15 / +0.43%
|
35.10
|
35.50
|
34.50
|
35.40
|
34.85
|
35.40
|
10,777,500
|
|
|
2/16/2024
|
+0.25 / +0.71%
|
35.30
|
35.30
|
34.65
|
35.25
|
34.93
|
35.25
|
7,524,900
|
|
|
2/15/2024
|
-0.50 / -1.41%
|
35.60
|
35.80
|
35.00
|
35.00
|
35.42
|
35.00
|
8,949,700
|
|
|
2/7/2024
|
+1.10 / +3.20%
|
34.40
|
36.30
|
34.40
|
35.50
|
35.66
|
35.50
|
13,654,000
|
|
|
2/6/2024
|
+0.50 / +1.47%
|
34.00
|
34.45
|
33.85
|
34.40
|
34.25
|
34.40
|
8,778,600
|
|
|
2/5/2024
|
+2.20 / +6.94%
|
31.75
|
33.90
|
31.75
|
33.90
|
33.26
|
33.90
|
21,792,200
|
|
|
2/2/2024
|
-0.35 / -1.09%
|
32.00
|
32.15
|
31.55
|
31.70
|
31.83
|
31.70
|
6,709,342
|
|
|
2/1/2024
|
+0.45 / +1.42%
|
31.45
|
32.10
|
31.45
|
32.05
|
31.86
|
32.05
|
5,146,100
|
|
|
1/31/2024
|
-0.60 / -1.86%
|
32.45
|
32.50
|
31.30
|
31.60
|
31.72
|
31.60
|
12,235,100
|
|
|
1/30/2024
|
-0.10 / -0.31%
|
32.35
|
32.45
|
32.05
|
32.20
|
32.20
|
32.20
|
4,737,748
|
|
|
1/29/2024
|
+0.20 / +0.62%
|
32.10
|
32.75
|
32.00
|
32.30
|
32.50
|
32.30
|
8,185,097
|
|
|
1/26/2024
|
+0.05 / +0.16%
|
32.10
|
32.25
|
31.95
|
32.10
|
32.08
|
32.10
|
5,176,400
|
|
|
1/25/2024
|
+0.05 / +0.16%
|
32.00
|
32.10
|
31.60
|
32.05
|
31.85
|
32.05
|
6,284,700
|
|
|
1/24/2024
|
-0.20 / -0.62%
|
31.95
|
32.40
|
31.90
|
32.00
|
32.18
|
32.00
|
5,597,700
|
|
|
1/23/2024
|
-0.45 / -1.38%
|
32.65
|
32.80
|
31.90
|
32.20
|
32.21
|
32.20
|
10,356,000
|
|
|
1/22/2024
|
+0.05 / +0.15%
|
32.55
|
32.65
|
31.95
|
32.65
|
32.36
|
32.65
|
10,179,800
|
|
|
1/19/2024
|
+1.10 / +3.49%
|
31.70
|
32.60
|
31.45
|
32.60
|
31.92
|
32.60
|
14,548,300
|
|
|
1/18/2024
|
+0.35 / +1.12%
|
31.15
|
31.60
|
30.90
|
31.50
|
31.27
|
31.50
|
8,842,000
|
|
|
1/17/2024
|
-0.25 / -0.80%
|
31.05
|
31.50
|
31.00
|
31.15
|
31.17
|
31.15
|
6,859,800
|
|
|
1/16/2024
|
0.00 / 0.00%
|
31.05
|
31.40
|
30.80
|
31.40
|
31.04
|
31.40
|
7,511,452
|
|
|
1/15/2024
|
-0.10 / -0.32%
|
31.55
|
31.70
|
31.00
|
31.40
|
31.34
|
31.40
|
7,071,700
|
|
|
1/12/2024
|
+0.50 / +1.61%
|
30.80
|
31.85
|
30.60
|
31.50
|
31.32
|
31.50
|
17,353,500
|
|
|
1/11/2024
|
0.00 / 0.00%
|
31.10
|
31.50
|
30.40
|
31.00
|
30.88
|
31.00
|
9,966,100
|
|
|
1/10/2024
|
+1.00 / +3.33%
|
30.00
|
31.15
|
29.85
|
31.00
|
30.51
|
31.00
|
14,402,900
|
|
|
1/9/2024
|
+0.45 / +1.52%
|
29.60
|
30.15
|
29.30
|
30.00
|
29.82
|
30.00
|
14,610,600
|
|
|
1/8/2024
|
+0.55 / +1.90%
|
29.50
|
29.80
|
29.05
|
29.55
|
29.35
|
29.55
|
12,113,500
|
|
|
1/5/2024
|
+0.40 / +1.40%
|
28.75
|
29.15
|
28.70
|
29.00
|
28.97
|
29.00
|
8,885,200
|
|
|
1/4/2024
|
+1.00 / +3.62%
|
27.65
|
29.50
|
27.55
|
28.60
|
28.57
|
28.60
|
14,923,700
|
|
|
1/3/2024
|
+0.40 / +1.47%
|
27.20
|
27.60
|
27.05
|
27.60
|
27.33
|
27.60
|
3,243,600
|
|
|
|
|
|
|
|
|
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
|
|
|
|
|