Vietnam Joint Stock Commercial Bank For Industry And Trade (CTG : HOSE)
Financials : Banks
|
39.55
-0.05/-0.13%
3:08:53 PM
|
|
|
Closing price on 5/28/2025
|
|
Open |
39.70 |
High |
39.75 |
Low |
39.10 |
Volume |
5,643,900 |
Split-adjusted Price |
39.55 |
|
|
CTG Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
5/28/2025
|
-0.05 / -0.13%
|
39.70
|
39.75
|
39.10
|
39.55
|
39.44
|
39.55
|
5,643,900
|
|
5/27/2025
|
+0.35 / +0.89%
|
39.25
|
39.60
|
39.00
|
39.60
|
39.30
|
39.60
|
7,823,400
|
|
5/26/2025
|
+0.45 / +1.16%
|
38.75
|
39.25
|
38.00
|
39.25
|
38.54
|
39.25
|
7,670,300
|
|
5/23/2025
|
-0.05 / -0.13%
|
38.85
|
39.00
|
38.60
|
38.80
|
38.76
|
38.80
|
4,410,900
|
|
5/22/2025
|
-0.60 / -1.52%
|
39.35
|
39.50
|
38.65
|
38.85
|
39.09
|
38.85
|
7,124,000
|
|
5/21/2025
|
-0.05 / -0.13%
|
39.30
|
40.40
|
39.30
|
39.45
|
39.77
|
39.45
|
8,709,000
|
|
5/20/2025
|
+0.40 / +1.02%
|
38.70
|
39.50
|
38.70
|
39.50
|
39.17
|
39.50
|
6,678,100
|
|
5/19/2025
|
+0.10 / +0.26%
|
38.75
|
39.20
|
38.55
|
39.10
|
38.91
|
39.10
|
7,329,400
|
|
5/16/2025
|
-0.75 / -1.89%
|
39.80
|
39.80
|
39.00
|
39.00
|
39.23
|
39.00
|
6,642,600
|
|
5/15/2025
|
+0.15 / +0.38%
|
39.60
|
40.15
|
39.25
|
39.75
|
39.59
|
39.75
|
9,871,500
|
|
5/14/2025
|
+0.20 / +0.51%
|
39.45
|
39.60
|
39.10
|
39.60
|
39.42
|
39.60
|
9,362,800
|
|
5/13/2025
|
+1.55 / +4.10%
|
38.10
|
39.40
|
38.10
|
39.40
|
38.74
|
39.40
|
15,839,400
|
|
5/12/2025
|
+0.40 / +1.07%
|
37.50
|
37.95
|
37.45
|
37.85
|
37.73
|
37.85
|
9,059,900
|
|
5/9/2025
|
-0.10 / -0.27%
|
37.65
|
37.80
|
37.40
|
37.45
|
37.55
|
37.45
|
6,335,100
|
|
5/8/2025
|
+0.10 / +0.27%
|
37.40
|
37.60
|
37.20
|
37.55
|
37.46
|
37.55
|
8,034,300
|
|
5/7/2025
|
-0.15 / -0.40%
|
37.50
|
37.55
|
37.15
|
37.45
|
37.30
|
37.45
|
6,368,600
|
|
5/6/2025
|
+0.25 / +0.67%
|
37.35
|
37.85
|
37.20
|
37.60
|
37.52
|
37.60
|
7,279,200
|
|
5/5/2025
|
+0.15 / +0.40%
|
37.30
|
37.50
|
37.05
|
37.35
|
37.24
|
37.35
|
3,862,800
|
|
4/29/2025
|
+0.35 / +0.95%
|
36.75
|
37.20
|
36.70
|
37.20
|
37.01
|
37.20
|
4,956,700
|
|
4/28/2025
|
-0.30 / -0.81%
|
37.25
|
37.25
|
36.70
|
36.85
|
36.85
|
36.85
|
5,216,100
|
|
4/25/2025
|
-0.25 / -0.67%
|
37.20
|
37.50
|
37.05
|
37.15
|
37.23
|
37.15
|
6,488,300
|
|
4/24/2025
|
+0.10 / +0.27%
|
37.45
|
37.45
|
36.85
|
37.40
|
37.18
|
37.40
|
6,855,100
|
|
4/23/2025
|
+0.20 / +0.54%
|
37.40
|
37.65
|
37.00
|
37.30
|
37.27
|
37.30
|
6,755,500
|
|
4/22/2025
|
-0.15 / -0.40%
|
36.90
|
37.15
|
34.65
|
37.10
|
36.02
|
37.10
|
15,198,300
|
|
4/21/2025
|
-0.20 / -0.53%
|
37.55
|
37.85
|
36.70
|
37.25
|
37.07
|
37.25
|
11,108,700
|
|
4/18/2025
|
+0.20 / +0.54%
|
37.85
|
38.05
|
37.45
|
37.45
|
37.74
|
37.45
|
8,644,000
|
|
4/17/2025
|
+0.05 / +0.13%
|
37.00
|
37.35
|
36.65
|
37.25
|
36.99
|
37.25
|
9,773,900
|
|
4/16/2025
|
-0.55 / -1.46%
|
37.75
|
38.10
|
37.20
|
37.20
|
37.57
|
37.20
|
6,695,500
|
|
4/15/2025
|
-0.55 / -1.44%
|
37.80
|
38.00
|
37.20
|
37.75
|
37.63
|
37.75
|
10,253,700
|
|
4/14/2025
|
-0.10 / -0.26%
|
38.60
|
38.60
|
37.85
|
38.30
|
38.18
|
38.30
|
9,975,357
|
|
|
|
|
|
|
|
Related Companies
|
|
Volume
|
Price
|
Change
|
|
ABB
|
7,970,000
|
8.20
|
3.80%
|
|
|
ACB
|
7,858,900
|
21.40
|
-0.23%
|
|
|
BAB
|
19,200
|
11.60
|
0.87%
|
|
|
BID
|
4,671,900
|
36.50
|
0.55%
|
|
|
BVB
|
4,872,900
|
13.20
|
0.00%
|
|
|
EIB
|
11,241,900
|
21.75
|
-1.36%
|
|
|
|
Market Update
Last updated at 3:08:52 PM
|
|
|
|
|