|
Vietnam Joint Stock Commercial Bank For Industry And Trade (CTG : HOSE)
Financials : Banks
|
35.75
+0.35/+0.99%
3:05:00 PM
|
|
|
|
Closing price on 7/22/2022
|
|
| Open |
27.60 |
| High |
27.65 |
| Low |
26.90 |
| Volume |
3,403,000 |
| Split-adjusted Price |
24.07 |
|
|
CTG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/22/2022
|
-0.60 / -2.18%
|
27.60
|
27.65
|
26.90
|
26.90
|
27.31
|
24.07
|
3,403,000
|
|
|
7/21/2022
|
+0.45 / +1.66%
|
27.05
|
27.50
|
27.05
|
27.50
|
27.28
|
24.61
|
4,824,700
|
|
|
7/20/2022
|
+0.50 / +1.88%
|
26.95
|
27.35
|
26.60
|
27.05
|
27.13
|
24.21
|
4,316,400
|
|
|
7/19/2022
|
-0.35 / -1.30%
|
26.75
|
26.90
|
26.30
|
26.55
|
26.60
|
23.76
|
2,852,900
|
|
|
7/18/2022
|
-0.10 / -0.37%
|
27.10
|
27.20
|
26.90
|
26.90
|
27.02
|
24.07
|
3,976,500
|
|
|
7/15/2022
|
0.00 / 0.00%
|
27.20
|
27.50
|
27.00
|
27.00
|
27.28
|
24.16
|
9,134,300
|
|
|
7/14/2022
|
+0.45 / +1.69%
|
26.50
|
27.20
|
26.30
|
27.00
|
26.83
|
24.16
|
6,162,300
|
|
|
7/13/2022
|
+0.85 / +3.31%
|
25.75
|
26.95
|
25.75
|
26.55
|
26.55
|
23.76
|
3,868,900
|
|
|
7/12/2022
|
+0.20 / +0.78%
|
25.50
|
26.00
|
25.40
|
25.70
|
25.65
|
23.00
|
4,441,500
|
|
|
7/11/2022
|
-0.40 / -1.54%
|
25.85
|
25.85
|
25.45
|
25.50
|
25.58
|
22.82
|
2,552,300
|
|
|
7/8/2022
|
-0.40 / -1.52%
|
26.50
|
26.65
|
25.75
|
25.90
|
26.25
|
23.18
|
2,655,300
|
|
|
7/7/2022
|
+0.45 / +1.74%
|
25.90
|
26.80
|
25.80
|
26.30
|
26.33
|
23.54
|
3,333,500
|
|
|
7/6/2022
|
-1.15 / -4.26%
|
26.25
|
26.90
|
25.80
|
25.85
|
26.33
|
23.13
|
4,331,400
|
|
|
7/5/2022
|
+0.40 / +1.50%
|
26.55
|
27.50
|
26.55
|
27.00
|
27.15
|
24.16
|
4,934,900
|
|
|
7/4/2022
|
-0.35 / -1.30%
|
27.15
|
27.15
|
26.60
|
26.60
|
26.91
|
23.80
|
4,009,200
|
|
|
7/1/2022
|
+0.80 / +3.06%
|
26.20
|
27.00
|
25.55
|
26.95
|
26.13
|
24.12
|
3,534,400
|
|
|
6/30/2022
|
-0.70 / -2.61%
|
26.80
|
26.95
|
26.10
|
26.15
|
26.62
|
23.40
|
3,116,800
|
|
|
6/29/2022
|
+0.15 / +0.56%
|
26.55
|
27.00
|
26.55
|
26.85
|
26.83
|
24.03
|
3,769,100
|
|
|
6/28/2022
|
+1.10 / +4.30%
|
25.50
|
27.35
|
24.95
|
26.70
|
26.38
|
23.89
|
9,338,000
|
|
|
6/27/2022
|
+0.85 / +3.43%
|
24.75
|
25.65
|
24.70
|
25.60
|
25.33
|
22.91
|
4,017,800
|
|
|
6/24/2022
|
-0.50 / -1.98%
|
25.25
|
25.50
|
24.70
|
24.75
|
25.11
|
22.15
|
2,945,000
|
|
|
6/23/2022
|
+1.65 / +6.99%
|
23.50
|
25.25
|
23.50
|
25.25
|
24.52
|
22.60
|
4,669,100
|
|
|
6/22/2022
|
+0.55 / +2.39%
|
23.35
|
24.00
|
23.35
|
23.60
|
23.64
|
21.12
|
2,892,500
|
|
|
6/21/2022
|
+0.45 / +1.99%
|
22.50
|
23.55
|
22.50
|
23.05
|
23.14
|
20.63
|
4,588,400
|
|
|
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
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
ABB 
|
616,200
|
7.30
|
0.00%
|
|
|
|
ACB
|
3,880,000
|
25.20
|
0.20%
|
|
|
|
BAB
|
1,200
|
11.70
|
0.00%
|
|
|
|
BID
|
1,443,200
|
46.75
|
1.41%
|
|
|
|
BVB
|
340,800
|
11.20
|
0.00%
|
|
|
|
EIB
|
2,884,800
|
18.50
|
-1.60%
|
|
|
|
EVF
|
7,889,000
|
10.70
|
1.42%
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|