|
Vietnam Joint Stock Commercial Bank For Industry And Trade (CTG : HOSE)
Financials : Banks
|
35.30
+0.20/+0.57%
3:05:01 PM
|
|
|
|
Closing price on 4/9/2024
|
|
| Open |
33.90 |
| High |
34.25 |
| Low |
33.55 |
| Volume |
5,258,500 |
| Split-adjusted Price |
34.25 |
|
|
CTG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/9/2024
|
+0.75 / +2.24%
|
33.90
|
34.25
|
33.55
|
34.25
|
33.94
|
34.25
|
5,258,500
|
|
|
4/8/2024
|
+0.30 / +0.90%
|
33.30
|
34.25
|
32.95
|
33.50
|
33.61
|
33.50
|
12,347,900
|
|
|
4/5/2024
|
-0.35 / -1.04%
|
33.20
|
33.60
|
33.10
|
33.20
|
33.36
|
33.20
|
9,854,200
|
|
|
4/4/2024
|
-0.50 / -1.47%
|
34.20
|
34.30
|
33.50
|
33.55
|
33.80
|
33.55
|
7,204,500
|
|
|
4/3/2024
|
-0.95 / -2.71%
|
34.90
|
35.00
|
33.90
|
34.05
|
34.38
|
34.05
|
9,109,200
|
|
|
4/2/2024
|
0.00 / 0.00%
|
34.50
|
35.20
|
34.10
|
35.00
|
34.58
|
35.00
|
7,099,000
|
|
|
4/1/2024
|
-0.55 / -1.55%
|
35.40
|
35.40
|
34.75
|
35.00
|
35.01
|
35.00
|
7,918,200
|
|
|
3/29/2024
|
-0.20 / -0.56%
|
35.75
|
35.75
|
35.15
|
35.55
|
35.46
|
35.55
|
4,610,100
|
|
|
3/28/2024
|
+0.25 / +0.70%
|
35.90
|
35.90
|
35.30
|
35.75
|
35.52
|
35.75
|
7,031,500
|
|
|
3/27/2024
|
+0.30 / +0.85%
|
35.00
|
35.50
|
34.80
|
35.50
|
35.05
|
35.50
|
5,249,500
|
|
|
3/26/2024
|
+0.50 / +1.44%
|
34.75
|
35.40
|
34.65
|
35.20
|
35.02
|
35.20
|
3,801,300
|
|
|
3/25/2024
|
-1.00 / -2.80%
|
35.50
|
35.70
|
34.50
|
34.70
|
35.17
|
34.70
|
9,762,300
|
|
|
3/22/2024
|
+0.80 / +2.29%
|
35.10
|
36.40
|
35.00
|
35.70
|
35.79
|
35.70
|
16,016,800
|
|
|
3/21/2024
|
+0.55 / +1.60%
|
34.60
|
34.90
|
34.05
|
34.90
|
34.46
|
34.90
|
9,309,200
|
|
|
3/20/2024
|
+1.05 / +3.15%
|
33.20
|
34.50
|
33.00
|
34.35
|
34.06
|
34.35
|
9,923,700
|
|
|
3/19/2024
|
0.00 / 0.00%
|
33.40
|
33.80
|
32.95
|
33.30
|
33.16
|
33.30
|
8,305,800
|
|
|
3/18/2024
|
-1.45 / -4.17%
|
34.75
|
35.00
|
32.35
|
33.30
|
33.41
|
33.30
|
11,387,200
|
|
|
3/15/2024
|
+0.30 / +0.87%
|
34.40
|
35.40
|
33.95
|
34.75
|
34.43
|
34.75
|
9,706,500
|
|
|
3/14/2024
|
-0.70 / -1.99%
|
35.20
|
35.20
|
34.20
|
34.45
|
34.66
|
34.45
|
7,010,100
|
|
|
3/13/2024
|
+0.65 / +1.88%
|
34.60
|
35.15
|
34.20
|
35.15
|
34.63
|
35.15
|
6,250,500
|
|
|
3/12/2024
|
+0.35 / +1.02%
|
34.00
|
34.60
|
33.95
|
34.50
|
34.24
|
34.50
|
6,760,600
|
|
|
3/11/2024
|
-0.35 / -1.01%
|
34.50
|
34.75
|
33.90
|
34.15
|
34.32
|
34.15
|
7,982,600
|
|
|
3/8/2024
|
-1.30 / -3.63%
|
35.80
|
35.85
|
34.50
|
34.50
|
34.95
|
34.50
|
20,828,300
|
|
|
3/7/2024
|
-0.30 / -0.83%
|
36.00
|
36.05
|
35.45
|
35.80
|
35.69
|
35.80
|
9,360,473
|
|
|
3/6/2024
|
-0.35 / -0.96%
|
36.40
|
36.95
|
35.65
|
36.10
|
36.35
|
36.10
|
11,134,900
|
|
|
3/5/2024
|
+0.45 / +1.25%
|
36.00
|
36.45
|
35.75
|
36.45
|
36.06
|
36.45
|
7,418,300
|
|
|
3/4/2024
|
+0.40 / +1.12%
|
35.60
|
36.90
|
35.15
|
36.00
|
36.02
|
36.00
|
17,814,863
|
|
|
3/1/2024
|
+0.05 / +0.14%
|
35.70
|
35.70
|
35.00
|
35.60
|
35.25
|
35.60
|
9,219,700
|
|
|
2/29/2024
|
-0.40 / -1.11%
|
36.20
|
36.30
|
35.20
|
35.55
|
35.59
|
35.55
|
12,898,100
|
|
|
2/28/2024
|
-0.20 / -0.55%
|
36.40
|
36.45
|
35.65
|
35.95
|
36.00
|
35.95
|
9,829,600
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
ABB 
|
442,000
|
7.40
|
1.37%
|
|
|
|
ACB
|
3,558,600
|
25.00
|
0.40%
|
|
|
|
BAB
|
1,400
|
11.80
|
0.85%
|
|
|
|
BID
|
1,839,300
|
46.25
|
1.54%
|
|
|
|
BVB
|
491,900
|
11.10
|
0.00%
|
|
|
|
EIB
|
3,037,000
|
18.30
|
0.27%
|
|
|
|
EVF
|
5,417,800
|
10.70
|
2.88%
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|