|
Vietnam Joint Stock Commercial Bank For Industry And Trade (CTG : HOSE)
Financials : Banks
|
34.05
+0.60/+1.79%
3:04:59 PM
|
|
|
|
Closing price on 8/2/2022
|
|
| Open |
28.60 |
| High |
28.95 |
| Low |
28.35 |
| Volume |
4,570,600 |
| Split-adjusted Price |
25.59 |
|
|
CTG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/2/2022
|
-0.10 / -0.35%
|
28.60
|
28.95
|
28.35
|
28.60
|
28.68
|
25.59
|
4,570,600
|
|
|
8/1/2022
|
+1.50 / +5.51%
|
27.55
|
28.70
|
27.55
|
28.70
|
28.29
|
25.68
|
8,757,900
|
|
|
7/29/2022
|
-0.40 / -1.45%
|
27.75
|
28.00
|
27.20
|
27.20
|
27.57
|
24.34
|
5,464,700
|
|
|
7/28/2022
|
+0.60 / +2.22%
|
27.20
|
28.20
|
27.00
|
27.60
|
27.57
|
24.70
|
9,197,200
|
|
|
7/27/2022
|
+0.45 / +1.69%
|
26.40
|
27.00
|
26.25
|
27.00
|
26.53
|
24.16
|
1,748,200
|
|
|
7/26/2022
|
-0.05 / -0.19%
|
26.85
|
26.90
|
26.50
|
26.55
|
26.67
|
23.76
|
2,693,000
|
|
|
7/25/2022
|
-0.30 / -1.12%
|
26.75
|
27.10
|
26.60
|
26.60
|
26.80
|
23.80
|
2,220,100
|
|
|
7/22/2022
|
-0.60 / -2.18%
|
27.60
|
27.65
|
26.90
|
26.90
|
27.31
|
24.07
|
3,403,000
|
|
|
7/21/2022
|
+0.45 / +1.66%
|
27.05
|
27.50
|
27.05
|
27.50
|
27.28
|
24.61
|
4,824,700
|
|
|
7/20/2022
|
+0.50 / +1.88%
|
26.95
|
27.35
|
26.60
|
27.05
|
27.13
|
24.21
|
4,316,400
|
|
|
7/19/2022
|
-0.35 / -1.30%
|
26.75
|
26.90
|
26.30
|
26.55
|
26.60
|
23.76
|
2,852,900
|
|
|
7/18/2022
|
-0.10 / -0.37%
|
27.10
|
27.20
|
26.90
|
26.90
|
27.02
|
24.07
|
3,976,500
|
|
|
7/15/2022
|
0.00 / 0.00%
|
27.20
|
27.50
|
27.00
|
27.00
|
27.28
|
24.16
|
9,134,300
|
|
|
7/14/2022
|
+0.45 / +1.69%
|
26.50
|
27.20
|
26.30
|
27.00
|
26.83
|
24.16
|
6,162,300
|
|
|
7/13/2022
|
+0.85 / +3.31%
|
25.75
|
26.95
|
25.75
|
26.55
|
26.55
|
23.76
|
3,868,900
|
|
|
7/12/2022
|
+0.20 / +0.78%
|
25.50
|
26.00
|
25.40
|
25.70
|
25.65
|
23.00
|
4,441,500
|
|
|
7/11/2022
|
-0.40 / -1.54%
|
25.85
|
25.85
|
25.45
|
25.50
|
25.58
|
22.82
|
2,552,300
|
|
|
7/8/2022
|
-0.40 / -1.52%
|
26.50
|
26.65
|
25.75
|
25.90
|
26.25
|
23.18
|
2,655,300
|
|
|
7/7/2022
|
+0.45 / +1.74%
|
25.90
|
26.80
|
25.80
|
26.30
|
26.33
|
23.54
|
3,333,500
|
|
|
7/6/2022
|
-1.15 / -4.26%
|
26.25
|
26.90
|
25.80
|
25.85
|
26.33
|
23.13
|
4,331,400
|
|
|
7/5/2022
|
+0.40 / +1.50%
|
26.55
|
27.50
|
26.55
|
27.00
|
27.15
|
24.16
|
4,934,900
|
|
|
7/4/2022
|
-0.35 / -1.30%
|
27.15
|
27.15
|
26.60
|
26.60
|
26.91
|
23.80
|
4,009,200
|
|
|
7/1/2022
|
+0.80 / +3.06%
|
26.20
|
27.00
|
25.55
|
26.95
|
26.13
|
24.12
|
3,534,400
|
|
|
6/30/2022
|
-0.70 / -2.61%
|
26.80
|
26.95
|
26.10
|
26.15
|
26.62
|
23.40
|
3,116,800
|
|
|
6/29/2022
|
+0.15 / +0.56%
|
26.55
|
27.00
|
26.55
|
26.85
|
26.83
|
24.03
|
3,769,100
|
|
|
6/28/2022
|
+1.10 / +4.30%
|
25.50
|
27.35
|
24.95
|
26.70
|
26.38
|
23.89
|
9,338,000
|
|
|
6/27/2022
|
+0.85 / +3.43%
|
24.75
|
25.65
|
24.70
|
25.60
|
25.33
|
22.91
|
4,017,800
|
|
|
6/24/2022
|
-0.50 / -1.98%
|
25.25
|
25.50
|
24.70
|
24.75
|
25.11
|
22.15
|
2,945,000
|
|
|
6/23/2022
|
+1.65 / +6.99%
|
23.50
|
25.25
|
23.50
|
25.25
|
24.52
|
22.60
|
4,669,100
|
|
|
6/22/2022
|
+0.55 / +2.39%
|
23.35
|
24.00
|
23.35
|
23.60
|
23.64
|
21.12
|
2,892,500
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
ABB 
|
2,449,600
|
7.90
|
-1.25%
|
|
|
|
ACB
|
17,350,400
|
27.15
|
1.12%
|
|
|
|
BAB
|
16,100
|
12.20
|
-1.61%
|
|
|
|
BID
|
2,349,900
|
50.30
|
1.21%
|
|
|
|
BVB
|
393,600
|
10.90
|
0.93%
|
|
|
|
EIB
|
13,285,100
|
16.95
|
-0.29%
|
|
|
|
EVF
|
17,879,400
|
13.40
|
-4.63%
|
|
|
|
|
Market Update
Last updated at 3:05:00 PM
|
|
|
|
|