|
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 2/7/2022
|
|
| Open |
37.40 |
| High |
37.40 |
| Low |
36.30 |
| Volume |
14,883,200 |
| Split-adjusted Price |
32.49 |
|
|
CTG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/7/2022
|
-0.60 / -1.63%
|
37.40
|
37.40
|
36.30
|
36.30
|
36.71
|
32.49
|
14,883,200
|
|
|
1/28/2022
|
0.00 / 0.00%
|
36.80
|
37.40
|
36.70
|
36.90
|
36.98
|
33.02
|
8,833,583
|
|
|
1/27/2022
|
-0.75 / -1.99%
|
37.15
|
37.65
|
36.70
|
36.90
|
37.13
|
33.02
|
11,860,400
|
|
|
1/26/2022
|
+0.65 / +1.76%
|
37.50
|
38.20
|
37.05
|
37.65
|
37.74
|
33.69
|
21,981,300
|
|
|
1/25/2022
|
+1.35 / +3.79%
|
35.60
|
37.00
|
35.60
|
37.00
|
36.24
|
33.11
|
18,851,200
|
|
|
1/24/2022
|
+0.10 / +0.28%
|
35.50
|
36.45
|
35.35
|
35.65
|
35.95
|
31.90
|
17,645,400
|
|
|
1/21/2022
|
+0.45 / +1.28%
|
35.10
|
36.50
|
34.80
|
35.55
|
35.63
|
31.81
|
15,444,662
|
|
|
1/20/2022
|
+1.30 / +3.85%
|
33.50
|
35.45
|
33.10
|
35.10
|
33.96
|
31.41
|
13,979,600
|
|
|
1/19/2022
|
-0.75 / -2.17%
|
34.90
|
35.15
|
33.75
|
33.80
|
34.55
|
30.25
|
10,911,800
|
|
|
1/18/2022
|
-0.45 / -1.29%
|
34.70
|
35.65
|
34.20
|
34.55
|
34.96
|
30.92
|
15,219,400
|
|
|
1/17/2022
|
-0.45 / -1.27%
|
35.60
|
36.75
|
34.30
|
35.00
|
36.01
|
31.32
|
27,495,800
|
|
|
1/14/2022
|
+0.30 / +0.85%
|
35.00
|
35.80
|
34.60
|
35.45
|
35.41
|
31.73
|
9,501,900
|
|
|
1/13/2022
|
+1.00 / +2.93%
|
34.40
|
36.20
|
34.15
|
35.15
|
35.51
|
31.46
|
35,249,400
|
|
|
1/12/2022
|
+1.15 / +3.48%
|
33.00
|
34.20
|
32.25
|
34.15
|
33.29
|
30.56
|
12,951,800
|
|
|
1/11/2022
|
-0.30 / -0.90%
|
33.50
|
33.70
|
32.75
|
33.00
|
33.22
|
29.53
|
7,304,800
|
|
|
1/10/2022
|
+0.10 / +0.30%
|
33.30
|
33.65
|
33.05
|
33.30
|
33.36
|
29.80
|
10,710,900
|
|
|
1/7/2022
|
-0.80 / -2.35%
|
34.00
|
34.45
|
33.10
|
33.20
|
33.56
|
29.71
|
12,412,400
|
|
|
1/6/2022
|
-0.75 / -2.16%
|
34.50
|
34.55
|
33.85
|
34.00
|
34.19
|
30.43
|
12,097,200
|
|
|
1/5/2022
|
0.00 / 0.00%
|
35.00
|
35.20
|
34.70
|
34.75
|
34.91
|
31.10
|
10,965,100
|
|
|
1/4/2022
|
+0.85 / +2.51%
|
34.45
|
34.95
|
34.20
|
34.75
|
34.62
|
31.10
|
12,031,300
|
|
|
12/31/2021
|
+0.10 / +0.30%
|
34.00
|
34.90
|
33.90
|
33.90
|
34.40
|
30.34
|
13,502,700
|
|
|
12/30/2021
|
-0.35 / -1.02%
|
34.10
|
34.40
|
33.80
|
33.80
|
34.08
|
30.25
|
6,646,600
|
|
|
12/29/2021
|
+0.25 / +0.74%
|
34.00
|
34.45
|
33.90
|
34.15
|
34.23
|
30.56
|
10,420,000
|
|
|
12/28/2021
|
+0.50 / +1.50%
|
33.50
|
34.25
|
33.40
|
33.90
|
33.89
|
30.34
|
14,410,900
|
|
|
12/27/2021
|
+0.50 / +1.52%
|
33.00
|
33.45
|
32.85
|
33.40
|
33.19
|
29.89
|
8,234,200
|
|
|
12/24/2021
|
+0.70 / +2.17%
|
31.95
|
33.00
|
31.85
|
32.90
|
32.52
|
29.44
|
6,995,383
|
|
|
12/23/2021
|
+0.55 / +1.74%
|
31.70
|
32.20
|
31.05
|
32.20
|
31.56
|
28.82
|
9,179,900
|
|
|
12/22/2021
|
-0.35 / -1.09%
|
32.25
|
32.25
|
31.55
|
31.65
|
31.95
|
28.32
|
10,572,547
|
|
|
12/21/2021
|
-0.45 / -1.39%
|
32.40
|
32.70
|
32.00
|
32.00
|
32.38
|
28.64
|
7,922,900
|
|
|
12/20/2021
|
-0.50 / -1.52%
|
32.90
|
33.00
|
32.40
|
32.45
|
32.69
|
29.04
|
5,162,900
|
|
|
|
|
|
|
|
|
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
|
|
|
|
|