|
Vietnam Joint Stock Commercial Bank For Industry And Trade (CTG : HOSE)
Financials : Banks
|
35.15
-0.15/-0.42%
3:05:01 PM
|
|
|
|
Closing price on 3/31/2023
|
|
| Open |
28.90 |
| High |
29.20 |
| Low |
28.70 |
| Volume |
2,331,800 |
| Split-adjusted Price |
26.13 |
|
|
CTG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/31/2023
|
+0.20 / +0.69%
|
28.90
|
29.20
|
28.70
|
29.20
|
28.99
|
26.13
|
2,331,800
|
|
|
3/30/2023
|
0.00 / 0.00%
|
29.10
|
29.20
|
28.80
|
29.00
|
29.02
|
25.95
|
1,516,300
|
|
|
3/29/2023
|
+0.10 / +0.35%
|
28.80
|
29.05
|
28.80
|
29.00
|
28.95
|
25.95
|
1,729,300
|
|
|
3/28/2023
|
+0.15 / +0.52%
|
28.75
|
29.00
|
28.75
|
28.90
|
28.88
|
25.86
|
2,114,500
|
|
|
3/27/2023
|
+0.25 / +0.88%
|
28.50
|
28.90
|
28.30
|
28.75
|
28.66
|
25.73
|
1,392,700
|
|
|
3/24/2023
|
-0.20 / -0.70%
|
28.70
|
28.85
|
28.30
|
28.50
|
28.55
|
25.51
|
2,659,100
|
|
|
3/23/2023
|
+0.20 / +0.70%
|
28.20
|
28.70
|
28.10
|
28.70
|
28.47
|
25.68
|
2,956,100
|
|
|
3/22/2023
|
+0.20 / +0.71%
|
28.45
|
28.70
|
28.20
|
28.50
|
28.48
|
25.51
|
1,499,500
|
|
|
3/21/2023
|
+0.30 / +1.07%
|
28.60
|
28.60
|
28.00
|
28.30
|
28.29
|
25.33
|
1,056,300
|
|
|
3/20/2023
|
-1.00 / -3.45%
|
28.95
|
28.95
|
28.00
|
28.00
|
28.34
|
25.06
|
1,731,400
|
|
|
3/17/2023
|
+0.05 / +0.17%
|
29.05
|
29.30
|
28.80
|
29.00
|
28.91
|
25.95
|
1,136,900
|
|
|
3/16/2023
|
-0.55 / -1.86%
|
29.00
|
29.20
|
28.50
|
28.95
|
28.80
|
25.91
|
2,230,600
|
|
|
3/15/2023
|
+0.50 / +1.72%
|
29.30
|
29.60
|
29.05
|
29.50
|
29.44
|
26.40
|
2,836,300
|
|
|
3/14/2023
|
-0.30 / -1.02%
|
29.25
|
29.25
|
28.35
|
29.00
|
28.69
|
25.95
|
2,223,800
|
|
|
3/13/2023
|
+0.10 / +0.34%
|
28.65
|
29.40
|
28.60
|
29.30
|
29.12
|
26.22
|
1,859,400
|
|
|
3/10/2023
|
-0.20 / -0.68%
|
29.25
|
29.25
|
28.70
|
29.20
|
28.96
|
26.13
|
1,704,000
|
|
|
3/9/2023
|
0.00 / 0.00%
|
29.40
|
29.70
|
29.25
|
29.40
|
29.45
|
26.31
|
2,763,600
|
|
|
3/8/2023
|
+0.40 / +1.38%
|
28.50
|
29.50
|
28.45
|
29.40
|
29.00
|
26.31
|
4,416,500
|
|
|
3/7/2023
|
+0.65 / +2.29%
|
28.35
|
29.00
|
28.35
|
29.00
|
28.79
|
25.95
|
3,151,600
|
|
|
3/6/2023
|
+0.55 / +1.98%
|
27.85
|
28.75
|
27.85
|
28.35
|
28.45
|
25.37
|
3,193,600
|
|
|
3/3/2023
|
0.00 / 0.00%
|
28.00
|
28.00
|
27.45
|
27.80
|
27.64
|
24.88
|
1,868,100
|
|
|
3/2/2023
|
-0.45 / -1.59%
|
28.30
|
28.35
|
27.75
|
27.80
|
27.92
|
24.88
|
1,829,900
|
|
|
3/1/2023
|
+0.85 / +3.10%
|
27.35
|
28.25
|
27.10
|
28.25
|
27.63
|
25.28
|
2,258,600
|
|
|
2/28/2023
|
-0.15 / -0.54%
|
27.80
|
28.00
|
27.40
|
27.40
|
27.72
|
24.52
|
1,305,600
|
|
|
2/27/2023
|
-0.70 / -2.48%
|
28.20
|
28.20
|
27.45
|
27.55
|
27.79
|
24.66
|
1,798,800
|
|
|
2/24/2023
|
-0.75 / -2.59%
|
28.90
|
28.90
|
28.25
|
28.25
|
28.54
|
25.28
|
2,218,200
|
|
|
2/23/2023
|
+0.10 / +0.35%
|
28.50
|
29.00
|
28.30
|
29.00
|
28.58
|
25.95
|
4,133,200
|
|
|
2/22/2023
|
-0.95 / -3.18%
|
29.60
|
29.70
|
28.90
|
28.90
|
29.29
|
25.86
|
4,014,800
|
|
|
2/21/2023
|
-0.60 / -1.97%
|
30.40
|
30.50
|
29.85
|
29.85
|
30.16
|
26.71
|
3,005,300
|
|
|
2/20/2023
|
+0.80 / +2.70%
|
29.85
|
30.45
|
29.70
|
30.45
|
30.12
|
27.25
|
4,643,900
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
ABB 
|
761,800
|
7.30
|
-1.35%
|
|
|
|
ACB
|
2,744,700
|
25.05
|
0.20%
|
|
|
|
BAB
|
5,400
|
11.70
|
-0.85%
|
|
|
|
BID
|
1,214,900
|
46.35
|
0.22%
|
|
|
|
BVB
|
315,200
|
11.20
|
0.00%
|
|
|
|
EIB
|
3,126,900
|
18.70
|
2.19%
|
|
|
|
EVF
|
1,649,300
|
10.55
|
-1.40%
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|