|
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 7/3/2024
|
|
| Open |
32.35 |
| High |
32.50 |
| Low |
32.05 |
| Volume |
3,449,100 |
| Split-adjusted Price |
32.35 |
|
|
CTG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/3/2024
|
+0.05 / +0.15%
|
32.35
|
32.50
|
32.05
|
32.35
|
32.32
|
32.35
|
3,449,100
|
|
|
7/2/2024
|
+0.30 / +0.94%
|
32.00
|
32.35
|
31.90
|
32.30
|
32.15
|
32.30
|
5,172,200
|
|
|
7/1/2024
|
+1.00 / +3.23%
|
30.85
|
32.00
|
30.85
|
32.00
|
31.47
|
32.00
|
4,057,600
|
|
|
6/28/2024
|
-0.30 / -0.96%
|
31.30
|
31.45
|
31.00
|
31.00
|
31.16
|
31.00
|
4,821,600
|
|
|
6/27/2024
|
0.00 / 0.00%
|
31.30
|
31.40
|
31.15
|
31.30
|
31.28
|
31.30
|
4,217,600
|
|
|
6/26/2024
|
-0.30 / -0.95%
|
31.60
|
31.65
|
31.05
|
31.30
|
31.32
|
31.30
|
6,576,300
|
|
|
6/25/2024
|
-0.05 / -0.16%
|
31.90
|
31.90
|
31.45
|
31.60
|
31.64
|
31.60
|
5,453,400
|
|
|
6/24/2024
|
-0.55 / -1.71%
|
32.20
|
32.35
|
31.55
|
31.65
|
31.82
|
31.65
|
8,539,100
|
|
|
6/21/2024
|
0.00 / 0.00%
|
32.40
|
32.45
|
32.15
|
32.20
|
32.26
|
32.20
|
4,946,100
|
|
|
6/20/2024
|
-0.30 / -0.92%
|
32.30
|
32.55
|
32.00
|
32.20
|
32.24
|
32.20
|
7,184,100
|
|
|
6/19/2024
|
+0.15 / +0.46%
|
32.40
|
32.55
|
31.95
|
32.50
|
32.21
|
32.50
|
7,107,200
|
|
|
6/18/2024
|
-0.40 / -1.22%
|
32.75
|
32.85
|
32.35
|
32.35
|
32.60
|
32.35
|
7,886,400
|
|
|
6/17/2024
|
-0.05 / -0.15%
|
32.80
|
32.95
|
32.30
|
32.75
|
32.64
|
32.75
|
8,970,900
|
|
|
6/14/2024
|
-1.10 / -3.24%
|
33.90
|
33.95
|
32.80
|
32.80
|
33.47
|
32.80
|
10,569,800
|
|
|
6/13/2024
|
+0.40 / +1.19%
|
34.00
|
34.15
|
33.50
|
33.90
|
33.81
|
33.90
|
14,049,900
|
|
|
6/12/2024
|
+0.30 / +0.90%
|
33.25
|
33.65
|
32.85
|
33.50
|
33.18
|
33.50
|
7,991,300
|
|
|
6/11/2024
|
-0.30 / -0.90%
|
33.95
|
33.95
|
33.15
|
33.20
|
33.46
|
33.20
|
10,757,500
|
|
|
6/10/2024
|
+0.70 / +2.13%
|
32.95
|
33.95
|
32.90
|
33.50
|
33.51
|
33.50
|
13,716,000
|
|
|
6/7/2024
|
+0.20 / +0.61%
|
32.80
|
32.90
|
32.65
|
32.80
|
32.75
|
32.80
|
4,350,200
|
|
|
6/6/2024
|
+0.20 / +0.62%
|
32.50
|
32.70
|
32.35
|
32.60
|
32.52
|
32.60
|
7,577,100
|
|
|
6/5/2024
|
-0.40 / -1.22%
|
32.90
|
32.95
|
32.40
|
32.40
|
32.72
|
32.40
|
8,426,500
|
|
|
6/4/2024
|
+0.20 / +0.61%
|
32.70
|
32.95
|
32.45
|
32.80
|
32.76
|
32.80
|
8,982,900
|
|
|
6/3/2024
|
+0.70 / +2.19%
|
32.25
|
32.80
|
32.05
|
32.60
|
32.48
|
32.60
|
18,001,600
|
|
|
5/31/2024
|
+0.10 / +0.31%
|
31.80
|
32.20
|
31.80
|
31.90
|
32.00
|
31.90
|
6,340,100
|
|
|
5/30/2024
|
+0.15 / +0.47%
|
31.35
|
32.10
|
31.35
|
31.80
|
31.75
|
31.80
|
10,201,600
|
|
|
5/29/2024
|
-0.55 / -1.71%
|
32.20
|
32.20
|
31.65
|
31.65
|
31.81
|
31.65
|
15,671,900
|
|
|
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
|
|
|
|
|
|
|
|
|
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
|
|
|
|
|