|
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 8/24/2022
|
|
| Open |
28.35 |
| High |
28.55 |
| Low |
28.15 |
| Volume |
3,127,900 |
| Split-adjusted Price |
25.24 |
|
|
CTG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/24/2022
|
+0.20 / +0.71%
|
28.35
|
28.55
|
28.15
|
28.20
|
28.31
|
25.24
|
3,127,900
|
|
|
8/23/2022
|
0.00 / 0.00%
|
27.80
|
28.15
|
27.65
|
28.00
|
27.78
|
25.06
|
4,507,300
|
|
|
8/22/2022
|
-0.25 / -0.88%
|
28.25
|
28.40
|
27.85
|
28.00
|
28.02
|
25.06
|
5,609,300
|
|
|
8/19/2022
|
-0.50 / -1.74%
|
28.65
|
29.05
|
28.20
|
28.25
|
28.61
|
25.28
|
4,899,700
|
|
|
8/18/2022
|
-0.35 / -1.20%
|
29.10
|
29.15
|
28.75
|
28.75
|
28.96
|
25.73
|
3,643,900
|
|
|
8/17/2022
|
-0.10 / -0.34%
|
29.30
|
29.45
|
29.10
|
29.10
|
29.29
|
26.04
|
3,782,100
|
|
|
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
|
|
|
|
|
|
|
|
|
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
|
|
|
|
|