|
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 4/29/2022
|
|
| Open |
27.85 |
| High |
28.35 |
| Low |
27.75 |
| Volume |
6,067,200 |
| Split-adjusted Price |
24.83 |
|
|
CTG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/29/2022
|
-0.45 / -1.60%
|
27.85
|
28.35
|
27.75
|
27.75
|
27.99
|
24.83
|
6,067,200
|
|
|
4/28/2022
|
-0.10 / -0.35%
|
28.30
|
28.45
|
27.95
|
28.20
|
28.15
|
25.24
|
2,072,300
|
|
|
4/27/2022
|
+0.65 / +2.35%
|
27.65
|
28.30
|
27.50
|
28.30
|
27.94
|
25.33
|
3,380,800
|
|
|
4/26/2022
|
+0.30 / +1.10%
|
27.00
|
27.75
|
25.50
|
27.65
|
26.89
|
24.74
|
6,097,600
|
|
|
4/25/2022
|
-2.05 / -6.97%
|
29.35
|
29.35
|
27.35
|
27.35
|
28.02
|
24.48
|
6,875,600
|
|
|
4/22/2022
|
+0.40 / +1.38%
|
29.45
|
29.60
|
28.90
|
29.40
|
29.28
|
26.31
|
3,585,200
|
|
|
4/21/2022
|
+0.30 / +1.05%
|
28.60
|
29.50
|
28.40
|
29.00
|
28.96
|
25.95
|
5,307,000
|
|
|
4/20/2022
|
-0.05 / -0.17%
|
28.75
|
29.30
|
28.55
|
28.70
|
28.99
|
25.68
|
4,259,300
|
|
|
4/19/2022
|
-0.45 / -1.54%
|
29.50
|
29.90
|
28.75
|
28.75
|
29.37
|
25.73
|
4,637,100
|
|
|
4/18/2022
|
-1.80 / -5.81%
|
30.90
|
30.90
|
29.20
|
29.20
|
29.96
|
26.13
|
8,523,800
|
|
|
4/15/2022
|
-0.20 / -0.64%
|
31.45
|
31.45
|
30.90
|
31.00
|
31.21
|
27.74
|
5,073,900
|
|
|
4/14/2022
|
-0.30 / -0.95%
|
31.50
|
31.90
|
31.15
|
31.20
|
31.50
|
27.92
|
2,929,200
|
|
|
4/13/2022
|
+0.50 / +1.61%
|
31.20
|
31.65
|
31.20
|
31.50
|
31.47
|
28.19
|
4,307,400
|
|
|
4/12/2022
|
-1.05 / -3.28%
|
32.15
|
32.20
|
31.00
|
31.00
|
31.78
|
27.74
|
5,830,076
|
|
|
4/8/2022
|
-0.50 / -1.54%
|
32.50
|
32.55
|
32.05
|
32.05
|
32.22
|
28.68
|
5,331,500
|
|
|
4/7/2022
|
-0.05 / -0.15%
|
32.70
|
33.00
|
32.35
|
32.55
|
32.75
|
29.13
|
6,180,300
|
|
|
4/6/2022
|
+0.25 / +0.77%
|
32.10
|
32.65
|
32.10
|
32.60
|
32.35
|
29.17
|
5,774,800
|
|
|
4/5/2022
|
-0.50 / -1.52%
|
32.50
|
32.80
|
32.35
|
32.35
|
32.55
|
28.95
|
6,075,100
|
|
|
4/4/2022
|
-0.20 / -0.61%
|
33.40
|
33.40
|
32.85
|
32.85
|
33.09
|
29.40
|
6,793,500
|
|
|
4/1/2022
|
+0.60 / +1.85%
|
32.50
|
33.15
|
32.45
|
33.05
|
32.87
|
29.58
|
8,660,000
|
|
|
3/31/2022
|
+0.40 / +1.25%
|
32.10
|
32.60
|
32.10
|
32.45
|
32.40
|
29.04
|
4,793,800
|
|
|
3/30/2022
|
+0.05 / +0.16%
|
31.90
|
32.55
|
31.85
|
32.05
|
32.23
|
28.68
|
5,158,200
|
|
|
3/29/2022
|
+0.20 / +0.63%
|
32.00
|
32.10
|
31.90
|
32.00
|
32.02
|
28.64
|
3,822,900
|
|
|
3/28/2022
|
-0.40 / -1.24%
|
32.20
|
32.55
|
31.80
|
31.80
|
32.03
|
28.46
|
6,550,700
|
|
|
3/25/2022
|
-0.35 / -1.08%
|
32.50
|
32.70
|
32.10
|
32.20
|
32.36
|
28.82
|
6,095,200
|
|
|
3/24/2022
|
-0.30 / -0.91%
|
32.80
|
32.90
|
32.55
|
32.55
|
32.71
|
29.13
|
4,490,100
|
|
|
3/23/2022
|
-0.15 / -0.45%
|
33.00
|
33.45
|
32.85
|
32.85
|
33.13
|
29.40
|
4,160,700
|
|
|
3/22/2022
|
+0.15 / +0.46%
|
32.80
|
33.25
|
32.80
|
33.00
|
33.08
|
29.53
|
6,211,300
|
|
|
3/21/2022
|
+0.05 / +0.15%
|
32.80
|
32.95
|
32.55
|
32.85
|
32.73
|
29.40
|
3,447,300
|
|
|
3/18/2022
|
+0.10 / +0.31%
|
32.90
|
33.20
|
32.80
|
32.80
|
32.93
|
29.35
|
4,224,200
|
|
|
|
|
|
|
|
|
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
|
|
|
|
|