|
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 8/16/2022
|
|
| Open |
29.45 |
| High |
29.50 |
| Low |
29.10 |
| Volume |
3,887,512 |
| Split-adjusted Price |
26.13 |
|
|
CTG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/16/2022
|
-0.25 / -0.85%
|
29.45
|
29.50
|
29.10
|
29.20
|
29.29
|
26.13
|
3,887,512
|
|
|
8/15/2022
|
+0.80 / +2.79%
|
28.85
|
29.45
|
28.80
|
29.45
|
29.20
|
26.36
|
6,225,200
|
|
|
8/12/2022
|
+0.15 / +0.53%
|
28.55
|
28.70
|
28.40
|
28.65
|
28.59
|
25.64
|
1,941,500
|
|
|
8/11/2022
|
+0.05 / +0.18%
|
28.75
|
29.00
|
28.40
|
28.50
|
28.72
|
25.51
|
4,453,400
|
|
|
8/10/2022
|
-0.35 / -1.22%
|
28.60
|
28.85
|
28.35
|
28.45
|
28.57
|
25.46
|
3,664,500
|
|
|
8/9/2022
|
-0.20 / -0.69%
|
29.05
|
29.10
|
28.65
|
28.80
|
28.89
|
25.77
|
3,627,800
|
|
|
8/8/2022
|
0.00 / 0.00%
|
29.05
|
29.25
|
28.85
|
29.00
|
29.02
|
25.95
|
3,291,700
|
|
|
8/5/2022
|
+0.15 / +0.52%
|
28.90
|
29.10
|
28.70
|
29.00
|
28.94
|
25.95
|
2,954,300
|
|
|
8/4/2022
|
-0.25 / -0.86%
|
29.20
|
29.30
|
28.75
|
28.85
|
29.05
|
25.82
|
5,360,900
|
|
|
8/3/2022
|
+0.50 / +1.75%
|
28.40
|
29.25
|
28.30
|
29.10
|
28.83
|
26.04
|
6,140,900
|
|
|
8/2/2022
|
-0.10 / -0.35%
|
28.60
|
28.95
|
28.35
|
28.60
|
28.68
|
25.59
|
4,570,600
|
|
|
8/1/2022
|
+1.50 / +5.51%
|
27.55
|
28.70
|
27.55
|
28.70
|
28.29
|
25.68
|
8,757,900
|
|
|
7/29/2022
|
-0.40 / -1.45%
|
27.75
|
28.00
|
27.20
|
27.20
|
27.57
|
24.34
|
5,464,700
|
|
|
7/28/2022
|
+0.60 / +2.22%
|
27.20
|
28.20
|
27.00
|
27.60
|
27.57
|
24.70
|
9,197,200
|
|
|
7/27/2022
|
+0.45 / +1.69%
|
26.40
|
27.00
|
26.25
|
27.00
|
26.53
|
24.16
|
1,748,200
|
|
|
7/26/2022
|
-0.05 / -0.19%
|
26.85
|
26.90
|
26.50
|
26.55
|
26.67
|
23.76
|
2,693,000
|
|
|
7/25/2022
|
-0.30 / -1.12%
|
26.75
|
27.10
|
26.60
|
26.60
|
26.80
|
23.80
|
2,220,100
|
|
|
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
|
|
|
|
|
|
|
|
|
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
|
|
|
|
|