|
Vietnam Joint Stock Commercial Bank For Industry And Trade (CTG : HOSE)
Financials : Banks
|
31.00
-0.30/-0.96%
3:05:00 PM
|
|
|
|
Closing price on 2/28/2022
|
|
| Open |
33.85 |
| High |
33.85 |
| Low |
33.15 |
| Volume |
12,721,000 |
| Split-adjusted Price |
29.67 |
|
|
CTG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/28/2022
|
-0.70 / -2.07%
|
33.85
|
33.85
|
33.15
|
33.15
|
33.37
|
29.67
|
12,721,000
|
|
|
2/25/2022
|
0.00 / 0.00%
|
34.10
|
34.30
|
33.70
|
33.85
|
33.96
|
30.29
|
10,252,900
|
|
|
2/24/2022
|
-1.00 / -2.87%
|
34.60
|
34.70
|
33.10
|
33.85
|
34.06
|
30.29
|
16,597,000
|
|
|
2/23/2022
|
+0.25 / +0.72%
|
34.90
|
35.15
|
34.70
|
34.85
|
34.92
|
31.19
|
6,729,000
|
|
|
2/22/2022
|
+0.20 / +0.58%
|
34.00
|
34.70
|
33.75
|
34.60
|
34.24
|
30.96
|
9,003,800
|
|
|
2/21/2022
|
-0.20 / -0.58%
|
34.60
|
34.85
|
33.80
|
34.40
|
34.19
|
30.79
|
12,478,600
|
|
|
2/18/2022
|
-0.30 / -0.86%
|
34.65
|
34.95
|
34.55
|
34.60
|
34.69
|
30.96
|
8,303,800
|
|
|
2/17/2022
|
+0.25 / +0.72%
|
34.75
|
35.15
|
34.65
|
34.90
|
34.84
|
31.23
|
5,945,600
|
|
|
2/16/2022
|
-0.30 / -0.86%
|
35.30
|
35.40
|
34.55
|
34.65
|
34.81
|
31.01
|
7,978,400
|
|
|
2/15/2022
|
+0.35 / +1.01%
|
34.80
|
35.20
|
34.50
|
34.95
|
34.85
|
31.28
|
13,310,400
|
|
|
2/14/2022
|
-2.20 / -5.98%
|
36.35
|
36.50
|
34.60
|
34.60
|
35.75
|
30.96
|
15,118,300
|
|
|
2/11/2022
|
+0.05 / +0.14%
|
36.85
|
37.30
|
36.80
|
36.80
|
37.01
|
32.93
|
10,527,100
|
|
|
2/10/2022
|
+0.40 / +1.10%
|
36.40
|
36.90
|
36.10
|
36.75
|
36.45
|
32.89
|
8,989,600
|
|
|
2/9/2022
|
-0.15 / -0.41%
|
36.50
|
37.10
|
36.35
|
36.35
|
36.65
|
32.53
|
9,201,900
|
|
|
2/8/2022
|
+0.20 / +0.55%
|
36.20
|
37.00
|
36.05
|
36.50
|
36.69
|
32.66
|
9,247,100
|
|
|
2/7/2022
|
-0.60 / -1.63%
|
37.40
|
37.40
|
36.30
|
36.30
|
36.71
|
32.49
|
14,883,200
|
|
|
1/28/2022
|
0.00 / 0.00%
|
36.80
|
37.40
|
36.70
|
36.90
|
36.98
|
33.02
|
8,833,583
|
|
|
1/27/2022
|
-0.75 / -1.99%
|
37.15
|
37.65
|
36.70
|
36.90
|
37.13
|
33.02
|
11,860,400
|
|
|
1/26/2022
|
+0.65 / +1.76%
|
37.50
|
38.20
|
37.05
|
37.65
|
37.74
|
33.69
|
21,981,300
|
|
|
1/25/2022
|
+1.35 / +3.79%
|
35.60
|
37.00
|
35.60
|
37.00
|
36.24
|
33.11
|
18,851,200
|
|
|
1/24/2022
|
+0.10 / +0.28%
|
35.50
|
36.45
|
35.35
|
35.65
|
35.95
|
31.90
|
17,645,400
|
|
|
1/21/2022
|
+0.45 / +1.28%
|
35.10
|
36.50
|
34.80
|
35.55
|
35.63
|
31.81
|
15,444,662
|
|
|
1/20/2022
|
+1.30 / +3.85%
|
33.50
|
35.45
|
33.10
|
35.10
|
33.96
|
31.41
|
13,979,600
|
|
|
1/19/2022
|
-0.75 / -2.17%
|
34.90
|
35.15
|
33.75
|
33.80
|
34.55
|
30.25
|
10,911,800
|
|
|
1/18/2022
|
-0.45 / -1.29%
|
34.70
|
35.65
|
34.20
|
34.55
|
34.96
|
30.92
|
15,219,400
|
|
|
1/17/2022
|
-0.45 / -1.27%
|
35.60
|
36.75
|
34.30
|
35.00
|
36.01
|
31.32
|
27,495,800
|
|
|
1/14/2022
|
+0.30 / +0.85%
|
35.00
|
35.80
|
34.60
|
35.45
|
35.41
|
31.73
|
9,501,900
|
|
|
1/13/2022
|
+1.00 / +2.93%
|
34.40
|
36.20
|
34.15
|
35.15
|
35.51
|
31.46
|
35,249,400
|
|
|
1/12/2022
|
+1.15 / +3.48%
|
33.00
|
34.20
|
32.25
|
34.15
|
33.29
|
30.56
|
12,951,800
|
|
|
1/11/2022
|
-0.30 / -0.90%
|
33.50
|
33.70
|
32.75
|
33.00
|
33.22
|
29.53
|
7,304,800
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
ABB 
|
964,400
|
8.10
|
0.00%
|
|
|
|
ACB
|
5,751,000
|
23.80
|
-0.63%
|
|
|
|
BAB
|
1,500
|
12.20
|
-0.81%
|
|
|
|
BID
|
2,120,500
|
43.25
|
-1.93%
|
|
|
|
BVB
|
1,295,600
|
11.80
|
-1.67%
|
|
|
|
EIB
|
6,178,700
|
18.90
|
3.00%
|
|
|
|
EVF
|
6,448,700
|
14.30
|
1.42%
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|