|
Vietnam Joint Stock Commercial Bank For Industry And Trade (CTG : HOSE)
Financials : Banks
|
35.30
-0.60/-1.67%
3:03:33 PM
|
|
|
|
Closing price on 5/28/2024
|
|
| Open |
32.45 |
| High |
32.50 |
| Low |
31.70 |
| Volume |
24,876,000 |
| Split-adjusted Price |
32.20 |
|
|
CTG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/28/2024
|
-0.20 / -0.62%
|
32.45
|
32.50
|
31.70
|
32.20
|
31.98
|
32.20
|
24,876,000
|
|
|
5/27/2024
|
-0.10 / -0.31%
|
32.70
|
32.70
|
32.10
|
32.40
|
32.31
|
32.40
|
8,217,500
|
|
|
5/24/2024
|
-0.75 / -2.26%
|
33.10
|
33.90
|
32.30
|
32.50
|
33.12
|
32.50
|
14,091,600
|
|
|
5/23/2024
|
+0.25 / +0.76%
|
32.95
|
33.25
|
32.60
|
33.25
|
32.87
|
33.25
|
5,573,500
|
|
|
5/22/2024
|
-0.65 / -1.93%
|
33.85
|
33.90
|
32.70
|
33.00
|
33.31
|
33.00
|
12,259,866
|
|
|
5/21/2024
|
+0.30 / +0.90%
|
33.45
|
34.10
|
33.35
|
33.65
|
33.71
|
33.65
|
6,179,100
|
|
|
5/20/2024
|
+0.25 / +0.76%
|
33.30
|
33.90
|
33.05
|
33.35
|
33.42
|
33.35
|
12,318,300
|
|
|
5/17/2024
|
-0.10 / -0.30%
|
33.35
|
33.40
|
32.90
|
33.10
|
33.14
|
33.10
|
6,148,500
|
|
|
5/16/2024
|
+0.85 / +2.63%
|
32.80
|
33.70
|
32.55
|
33.20
|
33.24
|
33.20
|
14,316,700
|
|
|
5/15/2024
|
+0.05 / +0.15%
|
32.45
|
33.00
|
32.25
|
32.35
|
32.45
|
32.35
|
8,175,800
|
|
|
5/14/2024
|
0.00 / 0.00%
|
32.40
|
32.70
|
32.25
|
32.30
|
32.39
|
32.30
|
5,716,900
|
|
|
5/13/2024
|
-0.55 / -1.67%
|
32.85
|
32.85
|
32.25
|
32.30
|
32.50
|
32.30
|
7,051,000
|
|
|
5/10/2024
|
-0.05 / -0.15%
|
33.15
|
33.15
|
32.55
|
32.85
|
32.77
|
32.85
|
4,809,700
|
|
|
5/9/2024
|
+0.30 / +0.92%
|
32.80
|
33.40
|
32.45
|
32.90
|
32.93
|
32.90
|
7,243,700
|
|
|
5/8/2024
|
-0.20 / -0.61%
|
32.65
|
33.00
|
32.35
|
32.60
|
32.57
|
32.60
|
8,601,000
|
|
|
5/7/2024
|
-0.40 / -1.20%
|
33.20
|
33.25
|
32.80
|
32.80
|
32.97
|
32.80
|
5,073,600
|
|
|
5/6/2024
|
+0.80 / +2.47%
|
32.60
|
33.25
|
32.35
|
33.20
|
32.87
|
33.20
|
7,777,200
|
|
|
5/3/2024
|
+0.05 / +0.15%
|
32.45
|
32.85
|
32.15
|
32.40
|
32.45
|
32.40
|
6,180,500
|
|
|
5/2/2024
|
-0.45 / -1.37%
|
32.80
|
32.80
|
32.00
|
32.35
|
32.24
|
32.35
|
6,461,000
|
|
|
4/26/2024
|
-0.20 / -0.61%
|
32.55
|
33.15
|
32.15
|
32.80
|
32.56
|
32.80
|
8,992,900
|
|
|
4/25/2024
|
+0.05 / +0.15%
|
32.85
|
33.00
|
32.25
|
33.00
|
32.54
|
33.00
|
4,963,800
|
|
|
4/24/2024
|
+1.45 / +4.60%
|
32.00
|
32.95
|
31.70
|
32.95
|
32.33
|
32.95
|
9,112,800
|
|
|
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
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
ABB 
|
280,200
|
7.30
|
0.00%
|
|
|
|
ACB
|
4,616,000
|
25.05
|
0.20%
|
|
|
|
BAB
|
2,100
|
11.70
|
0.00%
|
|
|
|
BID
|
2,399,100
|
45.15
|
-1.95%
|
|
|
|
BVB
|
623,000
|
11.30
|
0.89%
|
|
|
|
EIB
|
2,143,300
|
18.40
|
-0.54%
|
|
|
|
EVF
|
9,092,700
|
10.20
|
-3.32%
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|