|
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 9/13/2023
|
|
| Open |
32.30 |
| High |
32.75 |
| Low |
31.95 |
| Volume |
8,069,400 |
| Split-adjusted Price |
29.13 |
|
|
CTG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/13/2023
|
+0.25 / +0.77%
|
32.30
|
32.75
|
31.95
|
32.55
|
32.38
|
29.13
|
8,069,400
|
|
|
9/12/2023
|
+0.40 / +1.25%
|
32.00
|
32.30
|
31.75
|
32.30
|
31.95
|
28.91
|
4,591,157
|
|
|
9/11/2023
|
-0.40 / -1.24%
|
32.50
|
32.75
|
31.80
|
31.90
|
32.27
|
28.55
|
8,329,560
|
|
|
9/8/2023
|
-0.35 / -1.07%
|
32.70
|
32.70
|
32.30
|
32.30
|
32.49
|
28.91
|
3,724,406
|
|
|
9/7/2023
|
0.00 / 0.00%
|
32.70
|
33.30
|
32.65
|
32.65
|
32.97
|
29.22
|
7,906,305
|
|
|
9/6/2023
|
0.00 / 0.00%
|
32.70
|
32.75
|
32.25
|
32.65
|
32.41
|
29.22
|
4,513,907
|
|
|
9/5/2023
|
+0.20 / +0.62%
|
32.50
|
33.00
|
32.50
|
32.65
|
32.80
|
29.22
|
6,038,603
|
|
|
8/31/2023
|
+0.35 / +1.09%
|
32.15
|
32.60
|
32.15
|
32.45
|
32.37
|
29.04
|
5,322,802
|
|
|
8/30/2023
|
+0.85 / +2.72%
|
31.45
|
32.10
|
31.45
|
32.10
|
31.88
|
28.73
|
9,415,201
|
|
|
8/29/2023
|
+0.10 / +0.32%
|
31.40
|
31.80
|
31.25
|
31.25
|
31.47
|
27.97
|
3,826,403
|
|
|
8/28/2023
|
0.00 / 0.00%
|
31.05
|
31.30
|
31.00
|
31.15
|
31.15
|
27.88
|
5,431,303
|
|
|
8/25/2023
|
-0.60 / -1.89%
|
31.75
|
31.75
|
31.05
|
31.15
|
31.29
|
27.88
|
8,726,804
|
|
|
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
|
|
|
|
|
|
|
|
|
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
|
|
|
|
|