|
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 8/24/2023
|
|
| Open |
31.50 |
| High |
31.90 |
| Low |
31.10 |
| Volume |
5,097,915 |
| Split-adjusted Price |
28.41 |
|
|
CTG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/24/2023
|
+0.45 / +1.44%
|
31.50
|
31.90
|
31.10
|
31.75
|
31.32
|
28.41
|
5,097,915
|
|
|
8/23/2023
|
-0.25 / -0.79%
|
31.65
|
31.75
|
31.05
|
31.30
|
31.30
|
28.01
|
6,427,414
|
|
|
8/22/2023
|
-0.45 / -1.41%
|
32.00
|
32.05
|
30.90
|
31.55
|
31.52
|
28.23
|
5,845,149
|
|
|
8/21/2023
|
+1.30 / +4.23%
|
30.90
|
32.30
|
30.60
|
32.00
|
31.44
|
28.64
|
11,983,560
|
|
|
8/18/2023
|
-1.90 / -5.83%
|
32.30
|
32.45
|
30.70
|
30.70
|
31.71
|
27.47
|
16,046,215
|
|
|
8/17/2023
|
+0.25 / +0.77%
|
32.40
|
32.90
|
32.25
|
32.60
|
32.64
|
29.17
|
12,832,645
|
|
|
8/16/2023
|
-0.05 / -0.15%
|
32.20
|
32.70
|
31.90
|
32.35
|
32.38
|
28.95
|
8,492,564
|
|
|
8/15/2023
|
+0.10 / +0.31%
|
32.30
|
32.40
|
32.05
|
32.40
|
32.24
|
29.00
|
5,310,665
|
|
|
8/14/2023
|
+0.20 / +0.62%
|
32.10
|
32.40
|
31.70
|
32.30
|
32.10
|
28.91
|
6,420,159
|
|
|
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
|
|
|
|
|
|
|
|
|
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
|
|
|
|
|