|
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 4/20/2023
|
|
| Open |
28.65 |
| High |
28.75 |
| Low |
28.40 |
| Volume |
1,358,400 |
| Split-adjusted Price |
25.73 |
|
|
CTG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/20/2023
|
+0.05 / +0.17%
|
28.65
|
28.75
|
28.40
|
28.75
|
28.56
|
25.73
|
1,358,400
|
|
|
4/19/2023
|
-0.40 / -1.37%
|
29.05
|
29.15
|
28.65
|
28.70
|
28.81
|
25.68
|
3,718,400
|
|
|
4/18/2023
|
-0.10 / -0.34%
|
29.20
|
29.30
|
29.00
|
29.10
|
29.13
|
26.04
|
1,207,200
|
|
|
4/17/2023
|
+0.10 / +0.34%
|
29.10
|
29.30
|
28.80
|
29.20
|
29.05
|
26.13
|
1,388,300
|
|
|
4/14/2023
|
-0.30 / -1.02%
|
29.45
|
29.50
|
29.10
|
29.10
|
29.25
|
26.04
|
1,542,400
|
|
|
4/13/2023
|
-0.10 / -0.34%
|
29.40
|
29.50
|
29.10
|
29.40
|
29.30
|
26.31
|
1,465,900
|
|
|
4/12/2023
|
-0.10 / -0.34%
|
29.70
|
29.70
|
29.40
|
29.50
|
29.47
|
26.40
|
4,422,800
|
|
|
4/11/2023
|
+0.25 / +0.85%
|
29.45
|
29.60
|
29.20
|
29.60
|
29.36
|
26.49
|
1,230,200
|
|
|
4/10/2023
|
-0.15 / -0.51%
|
29.50
|
29.70
|
29.30
|
29.35
|
29.49
|
26.27
|
1,899,500
|
|
|
4/7/2023
|
-0.05 / -0.17%
|
29.50
|
29.55
|
29.30
|
29.50
|
29.39
|
26.40
|
1,611,600
|
|
|
4/6/2023
|
-0.45 / -1.50%
|
30.00
|
30.00
|
29.55
|
29.55
|
29.69
|
26.44
|
1,980,300
|
|
|
4/5/2023
|
+0.35 / +1.18%
|
29.65
|
30.10
|
29.35
|
30.00
|
29.67
|
26.85
|
3,508,900
|
|
|
4/4/2023
|
-0.30 / -1.00%
|
29.95
|
29.95
|
29.55
|
29.65
|
29.67
|
26.53
|
2,270,100
|
|
|
4/3/2023
|
+0.75 / +2.57%
|
29.50
|
30.05
|
29.40
|
29.95
|
29.71
|
26.80
|
3,802,300
|
|
|
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
|
|
|
|
|
|
|
|
|
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
|
|
|
|
|