|
Vietnam Joint Stock Commercial Bank For Industry And Trade (CTG : HOSE)
Financials : Banks
|
35.05
-0.65/-1.82%
3:05:01 PM
|
|
|
|
Closing price on 8/15/2024
|
|
| Open |
31.80 |
| High |
31.95 |
| Low |
31.45 |
| Volume |
5,235,800 |
| Split-adjusted Price |
31.85 |
|
|
CTG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/15/2024
|
+0.05 / +0.16%
|
31.80
|
31.95
|
31.45
|
31.85
|
31.79
|
31.85
|
5,235,800
|
|
|
8/14/2024
|
-0.05 / -0.16%
|
31.85
|
32.00
|
31.60
|
31.80
|
31.81
|
31.80
|
4,868,000
|
|
|
8/13/2024
|
+0.15 / +0.47%
|
31.85
|
31.85
|
31.35
|
31.85
|
31.55
|
31.85
|
4,264,400
|
|
|
8/12/2024
|
+0.20 / +0.63%
|
31.55
|
31.75
|
31.20
|
31.70
|
31.40
|
31.70
|
3,252,300
|
|
|
8/9/2024
|
+1.30 / +4.30%
|
30.35
|
31.50
|
30.35
|
31.50
|
31.09
|
31.50
|
7,499,900
|
|
|
8/8/2024
|
0.00 / 0.00%
|
30.20
|
30.45
|
30.05
|
30.20
|
30.27
|
30.20
|
7,275,100
|
|
|
8/7/2024
|
-0.35 / -1.15%
|
30.65
|
30.65
|
30.05
|
30.20
|
30.27
|
30.20
|
5,039,500
|
|
|
8/6/2024
|
+0.40 / +1.33%
|
30.50
|
30.60
|
29.95
|
30.55
|
30.29
|
30.55
|
5,489,100
|
|
|
8/5/2024
|
-1.40 / -4.44%
|
30.90
|
30.95
|
30.00
|
30.15
|
30.39
|
30.15
|
10,677,500
|
|
|
8/2/2024
|
+0.10 / +0.32%
|
31.05
|
31.55
|
30.25
|
31.55
|
30.84
|
31.55
|
10,702,700
|
|
|
8/1/2024
|
-0.55 / -1.72%
|
32.00
|
32.45
|
31.30
|
31.45
|
31.82
|
31.45
|
11,700,600
|
|
|
7/31/2024
|
0.00 / 0.00%
|
32.00
|
32.30
|
31.80
|
32.00
|
32.00
|
32.00
|
6,715,400
|
|
|
7/30/2024
|
-0.10 / -0.31%
|
32.00
|
32.10
|
31.80
|
32.00
|
31.95
|
32.00
|
4,284,300
|
|
|
7/29/2024
|
+0.05 / +0.16%
|
32.15
|
32.35
|
32.10
|
32.10
|
32.21
|
32.10
|
3,423,200
|
|
|
7/26/2024
|
+0.50 / +1.58%
|
31.55
|
32.15
|
31.55
|
32.05
|
31.88
|
32.05
|
3,281,100
|
|
|
7/25/2024
|
-0.65 / -2.02%
|
32.00
|
32.00
|
31.40
|
31.55
|
31.64
|
31.55
|
8,927,200
|
|
|
7/24/2024
|
-0.20 / -0.62%
|
32.35
|
32.50
|
31.70
|
32.20
|
32.00
|
32.20
|
10,466,300
|
|
|
7/23/2024
|
-1.25 / -3.71%
|
33.70
|
33.70
|
32.05
|
32.40
|
32.88
|
32.40
|
9,908,700
|
|
|
7/22/2024
|
+0.25 / +0.75%
|
33.20
|
34.10
|
33.15
|
33.65
|
33.65
|
33.65
|
15,945,100
|
|
|
7/19/2024
|
-0.05 / -0.15%
|
33.25
|
33.80
|
32.75
|
33.40
|
33.40
|
33.40
|
10,380,600
|
|
|
7/18/2024
|
+0.45 / +1.36%
|
33.30
|
33.45
|
32.75
|
33.45
|
33.17
|
33.45
|
9,954,700
|
|
|
7/17/2024
|
+0.50 / +1.54%
|
32.70
|
33.80
|
32.55
|
33.00
|
33.16
|
33.00
|
22,751,600
|
|
|
7/16/2024
|
+0.40 / +1.25%
|
32.15
|
32.85
|
32.10
|
32.50
|
32.59
|
32.50
|
6,673,100
|
|
|
7/15/2024
|
+0.10 / +0.31%
|
32.05
|
32.20
|
32.00
|
32.10
|
32.09
|
32.10
|
2,709,000
|
|
|
7/12/2024
|
-0.20 / -0.62%
|
32.20
|
32.30
|
31.90
|
32.00
|
32.04
|
32.00
|
4,598,300
|
|
|
7/11/2024
|
-0.20 / -0.62%
|
32.50
|
32.60
|
32.20
|
32.20
|
32.40
|
32.20
|
4,105,400
|
|
|
7/10/2024
|
-0.30 / -0.92%
|
32.70
|
32.85
|
32.40
|
32.40
|
32.64
|
32.40
|
5,468,400
|
|
|
7/9/2024
|
+0.10 / +0.31%
|
32.60
|
32.80
|
32.40
|
32.70
|
32.64
|
32.70
|
4,864,800
|
|
|
7/8/2024
|
-0.10 / -0.31%
|
32.75
|
32.75
|
32.30
|
32.60
|
32.47
|
32.60
|
4,001,700
|
|
|
7/5/2024
|
+0.40 / +1.24%
|
32.35
|
32.85
|
32.10
|
32.70
|
32.46
|
32.70
|
5,723,000
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|