|
Vietnam Joint Stock Commercial Bank For Industry And Trade (CTG : HOSE)
Financials : Banks
|
35.00
0.00/0.00%
3:05:02 PM
|
|
|
|
Closing price on 8/11/2023
|
|
| Open |
31.75 |
| High |
32.15 |
| Low |
31.30 |
| Volume |
6,979,057 |
| Split-adjusted Price |
28.73 |
|
|
CTG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/11/2023
|
+0.45 / +1.42%
|
31.75
|
32.15
|
31.30
|
32.10
|
31.63
|
28.73
|
6,979,057
|
|
|
8/10/2023
|
-0.85 / -2.62%
|
32.50
|
32.65
|
31.60
|
31.65
|
32.03
|
28.32
|
7,995,748
|
|
|
8/9/2023
|
-0.10 / -0.31%
|
32.50
|
32.60
|
32.05
|
32.50
|
32.36
|
29.08
|
8,134,165
|
|
|
8/8/2023
|
0.00 / 0.00%
|
32.85
|
32.85
|
32.30
|
32.60
|
32.54
|
29.17
|
9,364,852
|
|
|
8/7/2023
|
+1.60 / +5.16%
|
31.45
|
32.60
|
31.25
|
32.60
|
32.06
|
29.17
|
13,121,936
|
|
|
8/4/2023
|
+0.10 / +0.32%
|
31.00
|
31.00
|
30.65
|
31.00
|
30.84
|
27.74
|
7,557,354
|
|
|
8/3/2023
|
-0.15 / -0.48%
|
30.95
|
31.10
|
30.70
|
30.90
|
30.92
|
27.65
|
8,198,048
|
|
|
8/2/2023
|
+0.65 / +2.14%
|
30.50
|
31.15
|
30.50
|
31.05
|
30.95
|
27.79
|
13,380,448
|
|
|
8/1/2023
|
+0.40 / +1.33%
|
30.20
|
30.80
|
30.10
|
30.40
|
30.57
|
27.21
|
14,663,746
|
|
|
7/31/2023
|
+0.50 / +1.69%
|
29.90
|
30.00
|
29.60
|
30.00
|
29.80
|
26.85
|
5,765,951
|
|
|
7/28/2023
|
+0.15 / +0.51%
|
29.40
|
29.50
|
29.30
|
29.50
|
29.40
|
26.40
|
5,309,848
|
|
|
7/27/2023
|
-0.45 / -1.51%
|
29.85
|
29.90
|
29.30
|
29.35
|
29.50
|
26.27
|
7,951,528
|
|
|
7/26/2023
|
-0.10 / -0.33%
|
29.95
|
30.05
|
29.70
|
29.80
|
29.86
|
26.67
|
6,175,131
|
|
|
7/25/2023
|
+0.05 / +0.17%
|
29.95
|
30.30
|
29.85
|
29.90
|
30.03
|
26.76
|
6,091,922
|
|
|
7/24/2023
|
+0.10 / +0.34%
|
29.90
|
30.10
|
29.75
|
29.80
|
29.89
|
26.67
|
5,284,751
|
|
|
7/21/2023
|
+0.05 / +0.17%
|
29.65
|
29.80
|
29.50
|
29.70
|
29.62
|
26.58
|
5,557,432
|
|
|
7/20/2023
|
-0.25 / -0.84%
|
29.90
|
29.90
|
29.55
|
29.65
|
29.64
|
26.53
|
4,693,813
|
|
|
7/19/2023
|
+0.05 / +0.17%
|
30.00
|
30.05
|
29.50
|
29.90
|
29.82
|
26.76
|
6,760,400
|
|
|
7/18/2023
|
+0.15 / +0.51%
|
29.70
|
30.00
|
29.70
|
29.85
|
29.85
|
26.71
|
4,670,900
|
|
|
7/17/2023
|
-0.20 / -0.67%
|
29.90
|
29.95
|
29.55
|
29.70
|
29.68
|
26.58
|
6,601,701
|
|
|
7/14/2023
|
-0.10 / -0.33%
|
30.00
|
30.20
|
29.40
|
29.90
|
29.78
|
26.76
|
8,067,000
|
|
|
7/13/2023
|
0.00 / 0.00%
|
30.20
|
30.20
|
29.85
|
30.00
|
29.97
|
26.85
|
5,322,700
|
|
|
7/12/2023
|
-0.30 / -0.99%
|
30.30
|
30.40
|
29.80
|
30.00
|
30.04
|
26.85
|
6,413,800
|
|
|
7/11/2023
|
+0.60 / +2.02%
|
29.95
|
30.60
|
29.95
|
30.30
|
30.34
|
27.12
|
14,508,800
|
|
|
7/10/2023
|
+0.10 / +0.34%
|
29.75
|
29.80
|
29.50
|
29.70
|
29.63
|
26.58
|
8,698,900
|
|
|
7/7/2023
|
+0.25 / +0.85%
|
29.25
|
29.60
|
29.05
|
29.60
|
29.24
|
26.49
|
3,913,600
|
|
|
7/6/2023
|
-0.20 / -0.68%
|
29.55
|
29.60
|
28.85
|
29.35
|
29.18
|
26.27
|
7,090,000
|
|
|
7/5/2023
|
+0.10 / +0.34%
|
29.55
|
29.70
|
29.35
|
29.55
|
29.54
|
26.44
|
4,586,500
|
|
|
7/4/2023
|
+0.20 / +0.68%
|
29.15
|
29.50
|
29.05
|
29.45
|
29.22
|
26.36
|
5,125,500
|
|
|
7/3/2023
|
-0.25 / -0.85%
|
29.50
|
29.60
|
29.20
|
29.25
|
29.34
|
26.18
|
4,679,401
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
ABB 
|
108,800
|
7.40
|
1.37%
|
|
|
|
ACB
|
5,693,800
|
24.95
|
0.40%
|
|
|
|
BAB
|
4,000
|
11.70
|
0.00%
|
|
|
|
BID
|
1,874,700
|
45.70
|
0.77%
|
|
|
|
BVB
|
367,400
|
11.10
|
0.00%
|
|
|
|
EIB
|
2,671,300
|
18.00
|
-0.28%
|
|
|
|
EVF
|
3,112,000
|
10.20
|
-1.45%
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|