|
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 5/24/2022
|
|
| Open |
25.00 |
| High |
26.00 |
| Low |
25.00 |
| Volume |
4,449,100 |
| Split-adjusted Price |
23.08 |
|
|
CTG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/24/2022
|
+1.00 / +4.00%
|
25.00
|
26.00
|
25.00
|
26.00
|
25.55
|
23.08
|
4,449,100
|
|
|
5/23/2022
|
-0.90 / -3.47%
|
25.95
|
26.20
|
25.00
|
25.00
|
25.49
|
22.19
|
4,328,800
|
|
|
5/20/2022
|
-0.20 / -0.77%
|
26.10
|
26.45
|
25.85
|
25.90
|
26.21
|
22.99
|
5,051,800
|
|
|
5/19/2022
|
-0.50 / -1.88%
|
26.00
|
26.40
|
25.80
|
26.10
|
26.04
|
23.17
|
4,270,100
|
|
|
5/18/2022
|
+0.35 / +1.33%
|
26.55
|
27.25
|
26.30
|
26.60
|
26.78
|
23.61
|
6,546,500
|
|
|
5/17/2022
|
+1.70 / +6.92%
|
24.40
|
26.25
|
24.40
|
26.25
|
25.61
|
23.30
|
5,909,200
|
|
|
5/16/2022
|
+0.65 / +2.72%
|
25.00
|
25.35
|
24.50
|
24.55
|
24.95
|
21.79
|
5,223,400
|
|
|
5/13/2022
|
-1.10 / -4.40%
|
25.00
|
25.15
|
23.50
|
23.90
|
24.41
|
21.22
|
8,034,400
|
|
|
5/12/2022
|
-1.70 / -6.37%
|
26.05
|
26.60
|
24.85
|
25.00
|
25.32
|
22.19
|
6,390,806
|
|
|
5/11/2022
|
+1.50 / +5.95%
|
25.35
|
26.90
|
25.20
|
26.70
|
25.91
|
23.70
|
5,787,100
|
|
|
5/10/2022
|
+0.05 / +0.20%
|
24.00
|
25.30
|
24.00
|
25.20
|
24.76
|
22.37
|
6,494,400
|
|
|
5/9/2022
|
-1.85 / -6.85%
|
26.70
|
26.80
|
25.15
|
25.15
|
25.67
|
22.33
|
5,432,800
|
|
|
5/6/2022
|
-0.90 / -3.23%
|
27.30
|
27.90
|
27.00
|
27.00
|
27.36
|
23.97
|
2,455,600
|
|
|
5/5/2022
|
+0.90 / +3.33%
|
27.40
|
27.90
|
27.00
|
27.90
|
27.47
|
24.77
|
4,604,600
|
|
|
5/4/2022
|
-0.75 / -2.70%
|
27.75
|
28.00
|
26.90
|
27.00
|
27.39
|
23.97
|
4,604,700
|
|
|
4/29/2022
|
-0.45 / -1.60%
|
27.85
|
28.35
|
27.75
|
27.75
|
27.99
|
24.63
|
6,067,200
|
|
|
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
|
|
|
|
|
|
|
|
|
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
|
|
|
|
|