|
Vietnam Joint Stock Commercial Bank For Industry And Trade (CTG : HOSE)
Financials : Banks
|
34.90
+0.10/+0.29%
3:09:05 PM
|
|
|
|
Closing price on 7/22/2025
|
|
| Open |
45.20 |
| High |
45.60 |
| Low |
44.70 |
| Volume |
4,912,800 |
| Split-adjusted Price |
31.27 |
|
|
CTG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/22/2025
|
+0.40 / +0.88%
|
45.20
|
45.60
|
44.70
|
45.60
|
45.29
|
31.27
|
4,912,800
|
|
|
7/21/2025
|
+0.15 / +0.33%
|
45.60
|
45.75
|
44.70
|
45.20
|
45.04
|
31.00
|
6,648,900
|
|
|
7/18/2025
|
+0.05 / +0.11%
|
45.00
|
45.55
|
44.55
|
45.05
|
44.97
|
30.90
|
8,336,000
|
|
|
7/17/2025
|
+0.05 / +0.11%
|
44.90
|
45.15
|
44.60
|
45.00
|
44.91
|
30.86
|
7,610,100
|
|
|
7/16/2025
|
+0.80 / +1.81%
|
44.15
|
44.95
|
43.90
|
44.95
|
44.44
|
30.83
|
2,865,200
|
|
|
7/15/2025
|
-0.15 / -0.34%
|
44.30
|
44.85
|
44.10
|
44.15
|
44.40
|
30.28
|
7,356,000
|
|
|
7/14/2025
|
-0.30 / -0.67%
|
44.50
|
44.55
|
43.70
|
44.30
|
44.01
|
30.38
|
12,187,300
|
|
|
7/11/2025
|
-0.40 / -0.89%
|
44.95
|
44.95
|
44.55
|
44.60
|
44.65
|
30.59
|
5,825,700
|
|
|
7/10/2025
|
0.00 / 0.00%
|
44.90
|
45.00
|
44.30
|
45.00
|
44.61
|
30.86
|
6,592,000
|
|
|
7/9/2025
|
+0.60 / +1.35%
|
44.40
|
45.20
|
44.30
|
45.00
|
44.80
|
30.86
|
7,957,100
|
|
|
7/8/2025
|
0.00 / 0.00%
|
44.50
|
44.60
|
44.05
|
44.40
|
44.23
|
30.45
|
5,127,800
|
|
|
7/7/2025
|
+1.70 / +3.98%
|
43.00
|
44.40
|
42.95
|
44.40
|
43.91
|
30.45
|
12,486,400
|
|
|
7/4/2025
|
+0.20 / +0.47%
|
42.70
|
42.80
|
42.20
|
42.70
|
42.53
|
29.29
|
5,522,100
|
|
|
7/3/2025
|
+0.60 / +1.43%
|
41.85
|
42.75
|
41.80
|
42.50
|
42.36
|
29.15
|
10,792,700
|
|
|
7/2/2025
|
0.00 / 0.00%
|
41.85
|
42.10
|
41.80
|
41.90
|
41.94
|
28.74
|
4,322,400
|
|
|
7/1/2025
|
0.00 / 0.00%
|
41.70
|
42.00
|
41.55
|
41.90
|
41.77
|
28.74
|
4,151,100
|
|
|
6/30/2025
|
-0.05 / -0.12%
|
42.00
|
42.00
|
41.55
|
41.90
|
41.73
|
28.74
|
6,484,500
|
|
|
6/27/2025
|
+0.05 / +0.12%
|
42.00
|
42.15
|
41.55
|
41.95
|
41.81
|
28.77
|
5,976,500
|
|
|
6/26/2025
|
+0.20 / +0.48%
|
41.80
|
41.90
|
41.30
|
41.90
|
41.53
|
28.74
|
6,109,700
|
|
|
6/25/2025
|
+0.15 / +0.36%
|
41.70
|
42.00
|
41.50
|
41.70
|
41.79
|
28.60
|
8,648,000
|
|
|
6/24/2025
|
+0.20 / +0.48%
|
41.55
|
41.80
|
41.35
|
41.55
|
41.53
|
28.50
|
9,883,700
|
|
|
6/23/2025
|
+0.05 / +0.12%
|
40.95
|
41.35
|
40.55
|
41.35
|
41.10
|
28.36
|
5,115,700
|
|
|
6/20/2025
|
+0.60 / +1.47%
|
40.80
|
41.80
|
40.65
|
41.30
|
41.36
|
28.32
|
12,520,200
|
|
|
6/19/2025
|
+0.55 / +1.37%
|
40.20
|
41.05
|
40.05
|
40.70
|
40.54
|
27.91
|
10,199,000
|
|
|
6/18/2025
|
-0.20 / -0.50%
|
40.20
|
40.40
|
39.95
|
40.15
|
40.14
|
27.54
|
5,675,200
|
|
|
6/17/2025
|
+0.05 / +0.12%
|
40.45
|
40.45
|
39.80
|
40.35
|
40.11
|
27.67
|
7,934,100
|
|
|
6/16/2025
|
+0.40 / +1.00%
|
39.95
|
40.30
|
39.90
|
40.30
|
40.09
|
27.64
|
6,157,700
|
|
|
6/13/2025
|
+1.40 / +3.64%
|
38.40
|
40.75
|
38.15
|
39.90
|
39.65
|
27.36
|
23,931,500
|
|
|
6/12/2025
|
+0.50 / +1.32%
|
38.05
|
38.55
|
37.90
|
38.50
|
38.29
|
26.40
|
8,313,800
|
|
|
6/11/2025
|
+0.15 / +0.40%
|
38.00
|
38.00
|
37.55
|
38.00
|
37.74
|
26.06
|
6,303,400
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
ABB 
|
284,200
|
14.60
|
-0.68%
|
|
|
|
ACB
|
15,449,600
|
24.00
|
1.05%
|
|
|
|
BAB
|
4,000
|
11.20
|
0.00%
|
|
|
|
BID
|
5,565,300
|
40.40
|
0.12%
|
|
|
|
BVB
|
1,191,400
|
12.60
|
0.80%
|
|
|
|
EIB
|
14,493,000
|
23.00
|
0.22%
|
|
|
|
|
Market Update
Last updated at 3:10:03 PM
|
|
|
|
|