|
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 4/28/2022
|
|
| Open |
28.30 |
| High |
28.45 |
| Low |
27.95 |
| Volume |
2,072,300 |
| Split-adjusted Price |
25.03 |
|
|
CTG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/28/2022
|
-0.10 / -0.35%
|
28.30
|
28.45
|
27.95
|
28.20
|
28.15
|
25.03
|
2,072,300
|
|
|
4/27/2022
|
+0.65 / +2.35%
|
27.65
|
28.30
|
27.50
|
28.30
|
27.94
|
25.12
|
3,380,800
|
|
|
4/26/2022
|
+0.30 / +1.10%
|
27.00
|
27.75
|
25.50
|
27.65
|
26.89
|
24.55
|
6,097,600
|
|
|
4/25/2022
|
-2.05 / -6.97%
|
29.35
|
29.35
|
27.35
|
27.35
|
28.02
|
24.28
|
6,875,600
|
|
|
4/22/2022
|
+0.40 / +1.38%
|
29.45
|
29.60
|
28.90
|
29.40
|
29.28
|
26.10
|
3,585,200
|
|
|
4/21/2022
|
+0.30 / +1.05%
|
28.60
|
29.50
|
28.40
|
29.00
|
28.96
|
25.74
|
5,307,000
|
|
|
4/20/2022
|
-0.05 / -0.17%
|
28.75
|
29.30
|
28.55
|
28.70
|
28.99
|
25.48
|
4,259,300
|
|
|
4/19/2022
|
-0.45 / -1.54%
|
29.50
|
29.90
|
28.75
|
28.75
|
29.37
|
25.52
|
4,637,100
|
|
|
4/18/2022
|
-1.80 / -5.81%
|
30.90
|
30.90
|
29.20
|
29.20
|
29.96
|
25.92
|
8,523,800
|
|
|
4/15/2022
|
-0.20 / -0.64%
|
31.45
|
31.45
|
30.90
|
31.00
|
31.21
|
27.52
|
5,073,900
|
|
|
4/14/2022
|
-0.30 / -0.95%
|
31.50
|
31.90
|
31.15
|
31.20
|
31.50
|
27.70
|
2,929,200
|
|
|
4/13/2022
|
+0.50 / +1.61%
|
31.20
|
31.65
|
31.20
|
31.50
|
31.47
|
27.96
|
4,307,400
|
|
|
4/12/2022
|
-1.05 / -3.28%
|
32.15
|
32.20
|
31.00
|
31.00
|
31.78
|
27.52
|
5,830,076
|
|
|
4/8/2022
|
-0.50 / -1.54%
|
32.50
|
32.55
|
32.05
|
32.05
|
32.22
|
28.45
|
5,331,500
|
|
|
4/7/2022
|
-0.05 / -0.15%
|
32.70
|
33.00
|
32.35
|
32.55
|
32.75
|
28.90
|
6,180,300
|
|
|
4/6/2022
|
+0.25 / +0.77%
|
32.10
|
32.65
|
32.10
|
32.60
|
32.35
|
28.94
|
5,774,800
|
|
|
4/5/2022
|
-0.50 / -1.52%
|
32.50
|
32.80
|
32.35
|
32.35
|
32.55
|
28.72
|
6,075,100
|
|
|
4/4/2022
|
-0.20 / -0.61%
|
33.40
|
33.40
|
32.85
|
32.85
|
33.09
|
29.16
|
6,793,500
|
|
|
4/1/2022
|
+0.60 / +1.85%
|
32.50
|
33.15
|
32.45
|
33.05
|
32.87
|
29.34
|
8,660,000
|
|
|
3/31/2022
|
+0.40 / +1.25%
|
32.10
|
32.60
|
32.10
|
32.45
|
32.40
|
28.81
|
4,793,800
|
|
|
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
|
|
|
|
|
|
|
|
|
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
|
|
|
|
|