|
Vietnam Joint Stock Commercial Bank For Industry And Trade (CTG : HOSE)
Financials : Banks
|
35.20
+0.10/+0.28%
11:55:54 AM
|
|
|
|
Closing price on 8/12/2024
|
|
| Open |
31.55 |
| High |
31.75 |
| Low |
31.20 |
| Volume |
3,252,300 |
| Split-adjusted Price |
31.70 |
|
|
CTG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/12/2024
|
+0.20 / +0.63%
|
31.55
|
31.75
|
31.20
|
31.70
|
31.40
|
31.70
|
3,252,300
|
|
|
8/9/2024
|
+1.30 / +4.30%
|
30.35
|
31.50
|
30.35
|
31.50
|
31.09
|
31.50
|
7,499,900
|
|
|
8/8/2024
|
0.00 / 0.00%
|
30.20
|
30.45
|
30.05
|
30.20
|
30.27
|
30.20
|
7,275,100
|
|
|
8/7/2024
|
-0.35 / -1.15%
|
30.65
|
30.65
|
30.05
|
30.20
|
30.27
|
30.20
|
5,039,500
|
|
|
8/6/2024
|
+0.40 / +1.33%
|
30.50
|
30.60
|
29.95
|
30.55
|
30.29
|
30.55
|
5,489,100
|
|
|
8/5/2024
|
-1.40 / -4.44%
|
30.90
|
30.95
|
30.00
|
30.15
|
30.39
|
30.15
|
10,677,500
|
|
|
8/2/2024
|
+0.10 / +0.32%
|
31.05
|
31.55
|
30.25
|
31.55
|
30.84
|
31.55
|
10,702,700
|
|
|
8/1/2024
|
-0.55 / -1.72%
|
32.00
|
32.45
|
31.30
|
31.45
|
31.82
|
31.45
|
11,700,600
|
|
|
7/31/2024
|
0.00 / 0.00%
|
32.00
|
32.30
|
31.80
|
32.00
|
32.00
|
32.00
|
6,715,400
|
|
|
7/30/2024
|
-0.10 / -0.31%
|
32.00
|
32.10
|
31.80
|
32.00
|
31.95
|
32.00
|
4,284,300
|
|
|
7/29/2024
|
+0.05 / +0.16%
|
32.15
|
32.35
|
32.10
|
32.10
|
32.21
|
32.10
|
3,423,200
|
|
|
7/26/2024
|
+0.50 / +1.58%
|
31.55
|
32.15
|
31.55
|
32.05
|
31.88
|
32.05
|
3,281,100
|
|
|
7/25/2024
|
-0.65 / -2.02%
|
32.00
|
32.00
|
31.40
|
31.55
|
31.64
|
31.55
|
8,927,200
|
|
|
7/24/2024
|
-0.20 / -0.62%
|
32.35
|
32.50
|
31.70
|
32.20
|
32.00
|
32.20
|
10,466,300
|
|
|
7/23/2024
|
-1.25 / -3.71%
|
33.70
|
33.70
|
32.05
|
32.40
|
32.88
|
32.40
|
9,908,700
|
|
|
7/22/2024
|
+0.25 / +0.75%
|
33.20
|
34.10
|
33.15
|
33.65
|
33.65
|
33.65
|
15,945,100
|
|
|
7/19/2024
|
-0.05 / -0.15%
|
33.25
|
33.80
|
32.75
|
33.40
|
33.40
|
33.40
|
10,380,600
|
|
|
7/18/2024
|
+0.45 / +1.36%
|
33.30
|
33.45
|
32.75
|
33.45
|
33.17
|
33.45
|
9,954,700
|
|
|
7/17/2024
|
+0.50 / +1.54%
|
32.70
|
33.80
|
32.55
|
33.00
|
33.16
|
33.00
|
22,751,600
|
|
|
7/16/2024
|
+0.40 / +1.25%
|
32.15
|
32.85
|
32.10
|
32.50
|
32.59
|
32.50
|
6,673,100
|
|
|
7/15/2024
|
+0.10 / +0.31%
|
32.05
|
32.20
|
32.00
|
32.10
|
32.09
|
32.10
|
2,709,000
|
|
|
7/12/2024
|
-0.20 / -0.62%
|
32.20
|
32.30
|
31.90
|
32.00
|
32.04
|
32.00
|
4,598,300
|
|
|
7/11/2024
|
-0.20 / -0.62%
|
32.50
|
32.60
|
32.20
|
32.20
|
32.40
|
32.20
|
4,105,400
|
|
|
7/10/2024
|
-0.30 / -0.92%
|
32.70
|
32.85
|
32.40
|
32.40
|
32.64
|
32.40
|
5,468,400
|
|
|
7/9/2024
|
+0.10 / +0.31%
|
32.60
|
32.80
|
32.40
|
32.70
|
32.64
|
32.70
|
4,864,800
|
|
|
7/8/2024
|
-0.10 / -0.31%
|
32.75
|
32.75
|
32.30
|
32.60
|
32.47
|
32.60
|
4,001,700
|
|
|
7/5/2024
|
+0.40 / +1.24%
|
32.35
|
32.85
|
32.10
|
32.70
|
32.46
|
32.70
|
5,723,000
|
|
|
7/4/2024
|
-0.05 / -0.15%
|
32.40
|
32.50
|
32.05
|
32.30
|
32.28
|
32.30
|
2,576,600
|
|
|
7/3/2024
|
+0.05 / +0.15%
|
32.35
|
32.50
|
32.05
|
32.35
|
32.32
|
32.35
|
3,449,100
|
|
|
7/2/2024
|
+0.30 / +0.94%
|
32.00
|
32.35
|
31.90
|
32.30
|
32.15
|
32.30
|
5,172,200
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
ABB 
|
138,000
|
7.40
|
1.37%
|
|
|
|
ACB
|
2,082,300
|
25.05
|
0.60%
|
|
|
|
BAB
|
1,200
|
11.80
|
0.85%
|
|
|
|
BID
|
854,600
|
46.05
|
1.10%
|
|
|
|
BVB
|
279,600
|
11.20
|
0.90%
|
|
|
|
EIB
|
1,858,000
|
18.25
|
0.00%
|
|
|
|
EVF
|
4,282,500
|
10.70
|
2.88%
|
|
|
|
|
Market Update
Last updated at 11:55:54 AM
|
|
|
|
|