|
Vietnam Joint Stock Commercial Bank For Industry And Trade (CTG : HOSE)
Financials : Banks
|
49.40
-1.50/-2.95%
2:10:01 PM
|
|
|
|
Closing price on 5/17/2022
|
|
| Open |
24.40 |
| High |
26.25 |
| Low |
24.40 |
| Volume |
5,909,200 |
| Split-adjusted Price |
23.49 |
|
|
CTG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/17/2022
|
+1.70 / +6.92%
|
24.40
|
26.25
|
24.40
|
26.25
|
25.61
|
23.49
|
5,909,200
|
|
|
5/16/2022
|
+0.65 / +2.72%
|
25.00
|
25.35
|
24.50
|
24.55
|
24.95
|
21.97
|
5,223,400
|
|
|
5/13/2022
|
-1.10 / -4.40%
|
25.00
|
25.15
|
23.50
|
23.90
|
24.41
|
21.39
|
8,034,400
|
|
|
5/12/2022
|
-1.70 / -6.37%
|
26.05
|
26.60
|
24.85
|
25.00
|
25.32
|
22.37
|
6,390,806
|
|
|
5/11/2022
|
+1.50 / +5.95%
|
25.35
|
26.90
|
25.20
|
26.70
|
25.91
|
23.89
|
5,787,100
|
|
|
5/10/2022
|
+0.05 / +0.20%
|
24.00
|
25.30
|
24.00
|
25.20
|
24.76
|
22.55
|
6,494,400
|
|
|
5/9/2022
|
-1.85 / -6.85%
|
26.70
|
26.80
|
25.15
|
25.15
|
25.67
|
22.51
|
5,432,800
|
|
|
5/6/2022
|
-0.90 / -3.23%
|
27.30
|
27.90
|
27.00
|
27.00
|
27.36
|
24.16
|
2,455,600
|
|
|
5/5/2022
|
+0.90 / +3.33%
|
27.40
|
27.90
|
27.00
|
27.90
|
27.47
|
24.97
|
4,604,600
|
|
|
5/4/2022
|
-0.75 / -2.70%
|
27.75
|
28.00
|
26.90
|
27.00
|
27.39
|
24.16
|
4,604,700
|
|
|
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
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
ABB 
|
12,036,700
|
12.20
|
-7.58%
|
|
|
|
ACB
|
26,900,100
|
26.40
|
-5.21%
|
|
|
|
BAB
|
36,400
|
14.40
|
-3.36%
|
|
|
|
BID
|
8,877,200
|
41.85
|
-3.24%
|
|
|
|
BVB
|
9,215,800
|
15.50
|
-6.06%
|
|
|
|
EIB
|
17,147,700
|
27.10
|
-6.39%
|
|
|
|
|
Market Update
Last updated at 2:10:00 PM
|
|
|
|
|