|
Vietnam Joint Stock Commercial Bank For Industry And Trade (CTG : HOSE)
Financials : Banks
|
35.40
+0.25/+0.71%
3:05:01 PM
|
|
|
|
Closing price on 3/8/2022
|
|
| Open |
32.00 |
| High |
32.45 |
| Low |
31.95 |
| Volume |
7,175,000 |
| Split-adjusted Price |
28.68 |
|
|
CTG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/8/2022
|
-0.10 / -0.31%
|
32.00
|
32.45
|
31.95
|
32.05
|
32.20
|
28.68
|
7,175,000
|
|
|
3/7/2022
|
-0.60 / -1.83%
|
32.10
|
32.50
|
32.10
|
32.15
|
32.28
|
28.77
|
10,401,400
|
|
|
3/4/2022
|
+0.15 / +0.46%
|
32.65
|
32.95
|
32.40
|
32.75
|
32.63
|
29.31
|
6,353,800
|
|
|
3/3/2022
|
+0.60 / +1.88%
|
32.10
|
32.60
|
32.05
|
32.60
|
32.22
|
29.17
|
6,723,200
|
|
|
3/2/2022
|
-1.30 / -3.90%
|
33.20
|
33.25
|
31.90
|
32.00
|
32.45
|
28.64
|
20,423,400
|
|
|
3/1/2022
|
+0.15 / +0.45%
|
33.30
|
33.60
|
33.15
|
33.30
|
33.30
|
29.80
|
7,857,300
|
|
|
2/28/2022
|
-0.70 / -2.07%
|
33.85
|
33.85
|
33.15
|
33.15
|
33.37
|
29.67
|
12,721,000
|
|
|
2/25/2022
|
0.00 / 0.00%
|
34.10
|
34.30
|
33.70
|
33.85
|
33.96
|
30.29
|
10,252,900
|
|
|
2/24/2022
|
-1.00 / -2.87%
|
34.60
|
34.70
|
33.10
|
33.85
|
34.06
|
30.29
|
16,597,000
|
|
|
2/23/2022
|
+0.25 / +0.72%
|
34.90
|
35.15
|
34.70
|
34.85
|
34.92
|
31.19
|
6,729,000
|
|
|
2/22/2022
|
+0.20 / +0.58%
|
34.00
|
34.70
|
33.75
|
34.60
|
34.24
|
30.96
|
9,003,800
|
|
|
2/21/2022
|
-0.20 / -0.58%
|
34.60
|
34.85
|
33.80
|
34.40
|
34.19
|
30.79
|
12,478,600
|
|
|
2/18/2022
|
-0.30 / -0.86%
|
34.65
|
34.95
|
34.55
|
34.60
|
34.69
|
30.96
|
8,303,800
|
|
|
2/17/2022
|
+0.25 / +0.72%
|
34.75
|
35.15
|
34.65
|
34.90
|
34.84
|
31.23
|
5,945,600
|
|
|
2/16/2022
|
-0.30 / -0.86%
|
35.30
|
35.40
|
34.55
|
34.65
|
34.81
|
31.01
|
7,978,400
|
|
|
2/15/2022
|
+0.35 / +1.01%
|
34.80
|
35.20
|
34.50
|
34.95
|
34.85
|
31.28
|
13,310,400
|
|
|
2/14/2022
|
-2.20 / -5.98%
|
36.35
|
36.50
|
34.60
|
34.60
|
35.75
|
30.96
|
15,118,300
|
|
|
2/11/2022
|
+0.05 / +0.14%
|
36.85
|
37.30
|
36.80
|
36.80
|
37.01
|
32.93
|
10,527,100
|
|
|
2/10/2022
|
+0.40 / +1.10%
|
36.40
|
36.90
|
36.10
|
36.75
|
36.45
|
32.89
|
8,989,600
|
|
|
2/9/2022
|
-0.15 / -0.41%
|
36.50
|
37.10
|
36.35
|
36.35
|
36.65
|
32.53
|
9,201,900
|
|
|
2/8/2022
|
+0.20 / +0.55%
|
36.20
|
37.00
|
36.05
|
36.50
|
36.69
|
32.66
|
9,247,100
|
|
|
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
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
ABB 
|
1,048,400
|
7.30
|
0.00%
|
|
|
|
ACB
|
4,592,100
|
25.15
|
0.40%
|
|
|
|
BAB
|
2,600
|
11.70
|
0.00%
|
|
|
|
BID
|
1,284,700
|
46.10
|
-0.54%
|
|
|
|
BVB
|
264,400
|
11.20
|
0.00%
|
|
|
|
EIB
|
5,309,400
|
18.80
|
0.53%
|
|
|
|
EVF
|
1,409,600
|
10.55
|
0.00%
|
|
|
|
|
Market Update
Last updated at 3:05:00 PM
|
|
|
|
|