|
Vietnam Joint Stock Commercial Bank For Industry And Trade (CTG : HOSE)
Financials : Banks
|
48.40
-0.60/-1.22%
2:59:05 PM
|
|
|
|
Closing price on 2/14/2023
|
|
| Open |
29.30 |
| High |
29.40 |
| Low |
28.70 |
| Volume |
1,752,200 |
| Split-adjusted Price |
25.48 |
|
|
CTG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/14/2023
|
-0.45 / -1.54%
|
29.30
|
29.40
|
28.70
|
28.70
|
29.10
|
25.48
|
1,752,200
|
|
|
2/13/2023
|
+0.05 / +0.17%
|
28.85
|
29.30
|
28.80
|
29.15
|
29.00
|
25.88
|
2,183,600
|
|
|
2/10/2023
|
-0.30 / -1.02%
|
29.40
|
29.80
|
29.10
|
29.10
|
29.38
|
25.83
|
2,173,300
|
|
|
2/9/2023
|
-0.50 / -1.67%
|
29.90
|
30.20
|
29.40
|
29.40
|
29.80
|
26.10
|
2,771,300
|
|
|
2/8/2023
|
+0.70 / +2.40%
|
29.25
|
30.20
|
29.20
|
29.90
|
29.72
|
26.54
|
3,228,400
|
|
|
2/7/2023
|
-0.70 / -2.34%
|
29.80
|
30.20
|
29.15
|
29.20
|
29.83
|
25.92
|
3,304,700
|
|
|
2/6/2023
|
+0.85 / +2.93%
|
28.80
|
29.90
|
28.55
|
29.90
|
29.17
|
26.54
|
2,700,000
|
|
|
2/3/2023
|
-0.15 / -0.51%
|
29.20
|
29.40
|
29.05
|
29.05
|
29.19
|
25.79
|
3,667,300
|
|
|
2/2/2023
|
+0.20 / +0.69%
|
29.00
|
29.45
|
28.70
|
29.20
|
29.11
|
25.92
|
3,365,700
|
|
|
2/1/2023
|
-1.50 / -4.92%
|
30.50
|
30.65
|
28.50
|
29.00
|
29.65
|
25.74
|
4,562,000
|
|
|
1/31/2023
|
+0.75 / +2.52%
|
29.70
|
30.50
|
29.50
|
30.50
|
29.82
|
27.08
|
3,448,000
|
|
|
1/30/2023
|
-0.60 / -1.98%
|
30.00
|
30.15
|
29.70
|
29.75
|
29.91
|
26.41
|
3,938,500
|
|
|
1/27/2023
|
-0.75 / -2.41%
|
31.10
|
31.25
|
30.20
|
30.35
|
30.88
|
26.94
|
3,426,200
|
|
|
1/19/2023
|
+0.35 / +1.14%
|
30.70
|
31.10
|
30.15
|
31.10
|
30.60
|
27.61
|
5,157,400
|
|
|
1/18/2023
|
+0.15 / +0.49%
|
30.60
|
30.85
|
30.40
|
30.75
|
30.65
|
27.30
|
3,324,700
|
|
|
1/17/2023
|
+0.60 / +2.00%
|
30.10
|
30.65
|
30.10
|
30.60
|
30.44
|
27.16
|
3,475,900
|
|
|
1/16/2023
|
+0.90 / +3.09%
|
29.10
|
30.00
|
28.90
|
30.00
|
29.64
|
26.63
|
5,564,391
|
|
|
1/13/2023
|
+0.20 / +0.69%
|
29.10
|
29.20
|
28.40
|
29.10
|
28.99
|
25.83
|
2,974,400
|
|
|
1/12/2023
|
-0.20 / -0.69%
|
29.10
|
29.20
|
28.75
|
28.90
|
28.99
|
25.66
|
3,029,500
|
|
|
1/11/2023
|
+0.55 / +1.93%
|
28.60
|
29.15
|
28.60
|
29.10
|
29.03
|
25.83
|
3,475,200
|
|
|
1/10/2023
|
-0.55 / -1.89%
|
29.20
|
29.20
|
28.55
|
28.55
|
28.92
|
25.34
|
3,125,300
|
|
|
1/9/2023
|
+0.50 / +1.75%
|
28.70
|
29.10
|
28.70
|
29.10
|
28.99
|
25.83
|
4,251,600
|
|
|
1/6/2023
|
+0.10 / +0.35%
|
28.50
|
29.25
|
28.05
|
28.60
|
28.97
|
25.39
|
6,855,200
|
|
|
1/5/2023
|
0.00 / 0.00%
|
28.50
|
28.75
|
28.25
|
28.50
|
28.47
|
25.30
|
2,113,300
|
|
|
1/4/2023
|
+0.50 / +1.79%
|
28.00
|
28.90
|
27.90
|
28.50
|
28.38
|
25.30
|
5,903,700
|
|
|
1/3/2023
|
+0.75 / +2.75%
|
27.35
|
28.00
|
27.25
|
28.00
|
27.59
|
24.86
|
3,477,200
|
|
|
12/30/2022
|
+0.25 / +0.93%
|
27.00
|
27.35
|
26.75
|
27.25
|
27.10
|
24.19
|
1,394,100
|
|
|
12/29/2022
|
-0.15 / -0.55%
|
27.10
|
27.50
|
26.90
|
27.00
|
27.23
|
23.97
|
1,838,100
|
|
|
12/28/2022
|
+0.55 / +2.07%
|
26.60
|
27.20
|
26.30
|
27.15
|
26.91
|
24.10
|
1,890,200
|
|
|
12/27/2022
|
+0.55 / +2.11%
|
26.10
|
26.75
|
26.00
|
26.60
|
26.27
|
23.61
|
3,610,900
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
ABB 
|
3,708,000
|
14.20
|
0.00%
|
|
|
|
ACB
|
9,243,000
|
24.00
|
-1.03%
|
|
|
|
BAB
|
1,200
|
12.40
|
0.00%
|
|
|
|
BID
|
1,458,900
|
36.95
|
-0.40%
|
|
|
|
BVB
|
524,500
|
13.20
|
0.00%
|
|
|
|
EIB
|
3,243,800
|
21.75
|
-1.14%
|
|
|
|
|
Market Update
Last updated at 3:00:02 PM
|
|
|
|
|