|
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 8/30/2024
|
|
| Open |
35.00 |
| High |
35.10 |
| Low |
34.65 |
| Volume |
8,124,100 |
| Split-adjusted Price |
35.05 |
|
|
CTG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/30/2024
|
+0.05 / +0.14%
|
35.00
|
35.10
|
34.65
|
35.05
|
34.86
|
35.05
|
8,124,100
|
|
|
8/29/2024
|
+0.10 / +0.29%
|
34.95
|
35.35
|
34.50
|
35.00
|
34.91
|
35.00
|
12,714,200
|
|
|
8/28/2024
|
+0.05 / +0.14%
|
34.90
|
34.95
|
34.50
|
34.90
|
34.76
|
34.90
|
6,788,900
|
|
|
8/27/2024
|
+0.25 / +0.72%
|
34.60
|
35.00
|
34.25
|
34.85
|
34.54
|
34.85
|
12,081,100
|
|
|
8/26/2024
|
-0.35 / -1.00%
|
35.00
|
35.00
|
34.40
|
34.60
|
34.72
|
34.60
|
9,604,400
|
|
|
8/23/2024
|
+0.35 / +1.01%
|
34.40
|
34.95
|
34.15
|
34.95
|
34.61
|
34.95
|
10,303,800
|
|
|
8/22/2024
|
+0.40 / +1.17%
|
34.35
|
35.00
|
34.30
|
34.60
|
34.55
|
34.60
|
18,468,585
|
|
|
8/21/2024
|
+1.00 / +3.01%
|
33.25
|
34.20
|
33.00
|
34.20
|
33.77
|
34.20
|
27,846,100
|
|
|
8/20/2024
|
+0.55 / +1.68%
|
32.65
|
33.35
|
32.60
|
33.20
|
33.15
|
33.20
|
10,829,100
|
|
|
8/19/2024
|
+0.15 / +0.46%
|
32.50
|
32.70
|
32.35
|
32.65
|
32.54
|
32.65
|
6,180,200
|
|
|
8/16/2024
|
+0.65 / +2.04%
|
31.85
|
32.50
|
31.80
|
32.50
|
32.27
|
32.50
|
7,939,100
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|