|
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 6/20/2022
|
|
| Open |
23.40 |
| High |
23.85 |
| Low |
22.60 |
| Volume |
4,733,900 |
| Split-adjusted Price |
20.23 |
|
|
CTG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/20/2022
|
-0.95 / -4.03%
|
23.40
|
23.85
|
22.60
|
22.60
|
23.18
|
20.23
|
4,733,900
|
|
|
6/17/2022
|
-1.15 / -4.66%
|
24.00
|
24.15
|
23.05
|
23.55
|
23.62
|
21.08
|
3,221,800
|
|
|
6/16/2022
|
+0.20 / +0.82%
|
24.80
|
25.20
|
24.50
|
24.70
|
24.77
|
22.10
|
2,961,700
|
|
|
6/15/2022
|
-0.75 / -2.97%
|
25.00
|
25.40
|
24.05
|
24.50
|
24.67
|
21.93
|
3,205,400
|
|
|
6/14/2022
|
0.00 / 0.00%
|
25.00
|
25.75
|
24.70
|
25.25
|
25.12
|
22.60
|
2,936,700
|
|
|
6/13/2022
|
-1.85 / -6.83%
|
26.50
|
26.60
|
25.25
|
25.25
|
25.70
|
22.60
|
6,956,600
|
|
|
6/10/2022
|
-0.60 / -2.17%
|
27.50
|
27.60
|
27.10
|
27.10
|
27.34
|
24.25
|
3,296,400
|
|
|
6/9/2022
|
0.00 / 0.00%
|
27.90
|
27.90
|
27.50
|
27.70
|
27.74
|
24.79
|
3,092,700
|
|
|
6/8/2022
|
+0.30 / +1.09%
|
27.40
|
28.10
|
27.30
|
27.70
|
27.79
|
24.79
|
5,453,400
|
|
|
6/7/2022
|
+0.20 / +0.74%
|
27.20
|
27.40
|
26.50
|
27.40
|
26.88
|
24.52
|
2,889,500
|
|
|
6/6/2022
|
-0.20 / -0.73%
|
27.40
|
27.75
|
27.20
|
27.20
|
27.43
|
24.34
|
3,756,100
|
|
|
6/3/2022
|
-0.35 / -1.26%
|
27.40
|
27.60
|
26.85
|
27.40
|
27.25
|
24.52
|
2,339,500
|
|
|
6/2/2022
|
0.00 / 0.00%
|
27.75
|
28.00
|
27.30
|
27.75
|
27.67
|
24.83
|
4,391,900
|
|
|
6/1/2022
|
-0.15 / -0.54%
|
27.55
|
28.00
|
27.50
|
27.75
|
27.74
|
24.83
|
4,137,200
|
|
|
5/31/2022
|
+0.60 / +2.20%
|
27.05
|
27.95
|
27.00
|
27.90
|
27.46
|
24.97
|
6,177,500
|
|
|
5/30/2022
|
+0.30 / +1.11%
|
27.05
|
27.40
|
27.00
|
27.30
|
27.24
|
24.43
|
2,818,400
|
|
|
5/27/2022
|
+0.30 / +1.12%
|
27.00
|
27.25
|
26.70
|
27.00
|
26.97
|
24.16
|
3,929,200
|
|
|
5/26/2022
|
-0.20 / -0.74%
|
27.25
|
27.25
|
26.55
|
26.70
|
26.87
|
23.89
|
3,900,600
|
|
|
5/25/2022
|
+0.90 / +3.46%
|
26.00
|
27.00
|
26.00
|
26.90
|
26.58
|
24.07
|
5,502,000
|
|
|
5/24/2022
|
+1.00 / +4.00%
|
25.00
|
26.00
|
25.00
|
26.00
|
25.55
|
23.27
|
4,449,100
|
|
|
5/23/2022
|
-0.90 / -3.47%
|
25.95
|
26.20
|
25.00
|
25.00
|
25.49
|
22.37
|
4,328,800
|
|
|
5/20/2022
|
-0.20 / -0.77%
|
26.10
|
26.45
|
25.85
|
25.90
|
26.21
|
23.18
|
5,051,800
|
|
|
5/19/2022
|
-0.50 / -1.88%
|
26.00
|
26.40
|
25.80
|
26.10
|
26.04
|
23.36
|
4,270,100
|
|
|
5/18/2022
|
+0.35 / +1.33%
|
26.55
|
27.25
|
26.30
|
26.60
|
26.78
|
23.80
|
6,546,500
|
|
|
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
|
|
|
|
|
|
|
|
|
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
|
|
|
|
|