|
Vietnam Joint Stock Commercial Bank For Industry And Trade (CTG : HOSE)
Financials : Banks
|
49.00
-0.20/-0.41%
3:09:05 PM
|
|
|
|
Closing price on 3/30/2022
|
|
| Open |
31.90 |
| High |
32.55 |
| Low |
31.85 |
| Volume |
5,158,200 |
| Split-adjusted Price |
28.45 |
|
|
CTG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/30/2022
|
+0.05 / +0.16%
|
31.90
|
32.55
|
31.85
|
32.05
|
32.23
|
28.45
|
5,158,200
|
|
|
3/29/2022
|
+0.20 / +0.63%
|
32.00
|
32.10
|
31.90
|
32.00
|
32.02
|
28.41
|
3,822,900
|
|
|
3/28/2022
|
-0.40 / -1.24%
|
32.20
|
32.55
|
31.80
|
31.80
|
32.03
|
28.23
|
6,550,700
|
|
|
3/25/2022
|
-0.35 / -1.08%
|
32.50
|
32.70
|
32.10
|
32.20
|
32.36
|
28.58
|
6,095,200
|
|
|
3/24/2022
|
-0.30 / -0.91%
|
32.80
|
32.90
|
32.55
|
32.55
|
32.71
|
28.90
|
4,490,100
|
|
|
3/23/2022
|
-0.15 / -0.45%
|
33.00
|
33.45
|
32.85
|
32.85
|
33.13
|
29.16
|
4,160,700
|
|
|
3/22/2022
|
+0.15 / +0.46%
|
32.80
|
33.25
|
32.80
|
33.00
|
33.08
|
29.30
|
6,211,300
|
|
|
3/21/2022
|
+0.05 / +0.15%
|
32.80
|
32.95
|
32.55
|
32.85
|
32.73
|
29.16
|
3,447,300
|
|
|
3/18/2022
|
+0.10 / +0.31%
|
32.90
|
33.20
|
32.80
|
32.80
|
32.93
|
29.12
|
4,224,200
|
|
|
3/17/2022
|
+0.70 / +2.19%
|
32.30
|
32.95
|
32.20
|
32.70
|
32.69
|
29.03
|
8,970,900
|
|
|
3/16/2022
|
+0.05 / +0.16%
|
32.25
|
32.35
|
32.00
|
32.00
|
32.22
|
28.41
|
5,669,000
|
|
|
3/15/2022
|
+0.05 / +0.16%
|
31.95
|
32.25
|
31.85
|
31.95
|
32.06
|
28.36
|
3,683,000
|
|
|
3/14/2022
|
-0.35 / -1.09%
|
32.30
|
32.40
|
31.80
|
31.90
|
32.09
|
28.32
|
5,192,425
|
|
|
3/11/2022
|
+0.15 / +0.47%
|
32.10
|
32.40
|
32.05
|
32.25
|
32.18
|
28.63
|
3,831,000
|
|
|
3/10/2022
|
+0.10 / +0.31%
|
32.50
|
32.70
|
32.10
|
32.10
|
32.44
|
28.50
|
3,810,500
|
|
|
3/9/2022
|
-0.05 / -0.16%
|
32.10
|
32.35
|
31.70
|
32.00
|
32.04
|
28.41
|
5,852,700
|
|
|
3/8/2022
|
-0.10 / -0.31%
|
32.00
|
32.45
|
31.95
|
32.05
|
32.20
|
28.45
|
7,175,000
|
|
|
3/7/2022
|
-0.60 / -1.83%
|
32.10
|
32.50
|
32.10
|
32.15
|
32.28
|
28.54
|
10,401,400
|
|
|
3/4/2022
|
+0.15 / +0.46%
|
32.65
|
32.95
|
32.40
|
32.75
|
32.63
|
29.07
|
6,353,800
|
|
|
3/3/2022
|
+0.60 / +1.88%
|
32.10
|
32.60
|
32.05
|
32.60
|
32.22
|
28.94
|
6,723,200
|
|
|
3/2/2022
|
-1.30 / -3.90%
|
33.20
|
33.25
|
31.90
|
32.00
|
32.45
|
28.41
|
20,423,400
|
|
|
3/1/2022
|
+0.15 / +0.45%
|
33.30
|
33.60
|
33.15
|
33.30
|
33.30
|
29.56
|
7,857,300
|
|
|
2/28/2022
|
-0.70 / -2.07%
|
33.85
|
33.85
|
33.15
|
33.15
|
33.37
|
29.43
|
12,721,000
|
|
|
2/25/2022
|
0.00 / 0.00%
|
34.10
|
34.30
|
33.70
|
33.85
|
33.96
|
30.05
|
10,252,900
|
|
|
2/24/2022
|
-1.00 / -2.87%
|
34.60
|
34.70
|
33.10
|
33.85
|
34.06
|
30.05
|
16,597,000
|
|
|
2/23/2022
|
+0.25 / +0.72%
|
34.90
|
35.15
|
34.70
|
34.85
|
34.92
|
30.94
|
6,729,000
|
|
|
2/22/2022
|
+0.20 / +0.58%
|
34.00
|
34.70
|
33.75
|
34.60
|
34.24
|
30.72
|
9,003,800
|
|
|
2/21/2022
|
-0.20 / -0.58%
|
34.60
|
34.85
|
33.80
|
34.40
|
34.19
|
30.54
|
12,478,600
|
|
|
2/18/2022
|
-0.30 / -0.86%
|
34.65
|
34.95
|
34.55
|
34.60
|
34.69
|
30.72
|
8,303,800
|
|
|
2/17/2022
|
+0.25 / +0.72%
|
34.75
|
35.15
|
34.65
|
34.90
|
34.84
|
30.98
|
5,945,600
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
ABB 
|
2,122,100
|
13.00
|
-2.26%
|
|
|
|
ACB
|
12,748,200
|
25.50
|
1.59%
|
|
|
|
BAB
|
5,900
|
13.20
|
2.33%
|
|
|
|
BID
|
2,380,000
|
37.40
|
-1.32%
|
|
|
|
BVB
|
761,100
|
13.60
|
-1.45%
|
|
|
|
EIB
|
6,793,300
|
22.15
|
-2.21%
|
|
|
|
|
Market Update
Last updated at 3:10:01 PM
|
|
|
|
|