Vietnam Joint Stock Commercial Bank For Industry And Trade (CTG : HOSE)
Financials : Banks
|
35.40
+0.10/+0.28%
10:45:00 AM
|
|
|
Closing price on 4/23/2024
|
|
Open |
32.25 |
High |
32.50 |
Low |
31.15 |
Volume |
10,789,200 |
Split-adjusted Price |
31.50 |
|
|
CTG Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
4/23/2024
|
-0.80 / -2.48%
|
32.25
|
32.50
|
31.15
|
31.50
|
31.75
|
31.50
|
10,789,200
|
|
4/22/2024
|
+0.70 / +2.22%
|
32.05
|
32.40
|
31.70
|
32.30
|
32.16
|
32.30
|
7,788,100
|
|
4/19/2024
|
-1.10 / -3.36%
|
32.10
|
32.75
|
31.25
|
31.60
|
31.97
|
31.60
|
13,140,500
|
|
4/17/2024
|
-1.35 / -3.96%
|
34.25
|
34.25
|
32.65
|
32.70
|
33.23
|
32.70
|
19,246,271
|
|
4/16/2024
|
+0.60 / +1.79%
|
33.90
|
34.05
|
32.80
|
34.05
|
33.48
|
34.05
|
15,514,300
|
|
4/15/2024
|
-2.45 / -6.82%
|
35.80
|
36.30
|
33.40
|
33.45
|
35.57
|
33.45
|
29,312,700
|
|
4/12/2024
|
+2.20 / +6.53%
|
33.80
|
36.05
|
33.65
|
35.90
|
35.21
|
35.90
|
23,915,200
|
|
4/11/2024
|
+0.05 / +0.15%
|
33.30
|
33.70
|
33.25
|
33.70
|
33.45
|
33.70
|
4,199,700
|
|
4/10/2024
|
-0.60 / -1.75%
|
34.35
|
34.35
|
33.65
|
33.65
|
33.94
|
33.65
|
4,641,500
|
|
4/9/2024
|
+0.75 / +2.24%
|
33.90
|
34.25
|
33.55
|
34.25
|
33.94
|
34.25
|
5,258,500
|
|
4/8/2024
|
+0.30 / +0.90%
|
33.30
|
34.25
|
32.95
|
33.50
|
33.61
|
33.50
|
12,347,900
|
|
4/5/2024
|
-0.35 / -1.04%
|
33.20
|
33.60
|
33.10
|
33.20
|
33.36
|
33.20
|
9,854,200
|
|
4/4/2024
|
-0.50 / -1.47%
|
34.20
|
34.30
|
33.50
|
33.55
|
33.80
|
33.55
|
7,204,500
|
|
4/3/2024
|
-0.95 / -2.71%
|
34.90
|
35.00
|
33.90
|
34.05
|
34.38
|
34.05
|
9,109,200
|
|
4/2/2024
|
0.00 / 0.00%
|
34.50
|
35.20
|
34.10
|
35.00
|
34.58
|
35.00
|
7,099,000
|
|
4/1/2024
|
-0.55 / -1.55%
|
35.40
|
35.40
|
34.75
|
35.00
|
35.01
|
35.00
|
7,918,200
|
|
3/29/2024
|
-0.20 / -0.56%
|
35.75
|
35.75
|
35.15
|
35.55
|
35.46
|
35.55
|
4,610,100
|
|
3/28/2024
|
+0.25 / +0.70%
|
35.90
|
35.90
|
35.30
|
35.75
|
35.52
|
35.75
|
7,031,500
|
|
3/27/2024
|
+0.30 / +0.85%
|
35.00
|
35.50
|
34.80
|
35.50
|
35.05
|
35.50
|
5,249,500
|
|
3/26/2024
|
+0.50 / +1.44%
|
34.75
|
35.40
|
34.65
|
35.20
|
35.02
|
35.20
|
3,801,300
|
|
3/25/2024
|
-1.00 / -2.80%
|
35.50
|
35.70
|
34.50
|
34.70
|
35.17
|
34.70
|
9,762,300
|
|
3/22/2024
|
+0.80 / +2.29%
|
35.10
|
36.40
|
35.00
|
35.70
|
35.79
|
35.70
|
16,016,800
|
|
3/21/2024
|
+0.55 / +1.60%
|
34.60
|
34.90
|
34.05
|
34.90
|
34.46
|
34.90
|
9,309,200
|
|
3/20/2024
|
+1.05 / +3.15%
|
33.20
|
34.50
|
33.00
|
34.35
|
34.06
|
34.35
|
9,923,700
|
|
3/19/2024
|
0.00 / 0.00%
|
33.40
|
33.80
|
32.95
|
33.30
|
33.16
|
33.30
|
8,305,800
|
|
3/18/2024
|
-1.45 / -4.17%
|
34.75
|
35.00
|
32.35
|
33.30
|
33.41
|
33.30
|
11,387,200
|
|
3/15/2024
|
+0.30 / +0.87%
|
34.40
|
35.40
|
33.95
|
34.75
|
34.43
|
34.75
|
9,706,500
|
|
3/14/2024
|
-0.70 / -1.99%
|
35.20
|
35.20
|
34.20
|
34.45
|
34.66
|
34.45
|
7,010,100
|
|
3/13/2024
|
+0.65 / +1.88%
|
34.60
|
35.15
|
34.20
|
35.15
|
34.63
|
35.15
|
6,250,500
|
|
3/12/2024
|
+0.35 / +1.02%
|
34.00
|
34.60
|
33.95
|
34.50
|
34.24
|
34.50
|
6,760,600
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 10:45:01 AM
|
|
|
|
|