|
Vietnam Joint Stock Commercial Bank For Industry And Trade (CTG : HOSE)
Financials : Banks
|
37.45
+1.25/+3.45%
3:09:05 PM
|
|
|
|
Closing price on 9/23/2024
|
|
| Open |
35.95 |
| High |
36.30 |
| Low |
35.65 |
| Volume |
5,629,200 |
| Split-adjusted Price |
24.62 |
|
|
CTG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/23/2024
|
-0.10 / -0.28%
|
35.95
|
36.30
|
35.65
|
35.90
|
35.88
|
24.62
|
5,629,200
|
|
|
9/20/2024
|
0.00 / 0.00%
|
36.05
|
36.65
|
35.95
|
36.00
|
36.29
|
24.69
|
13,229,300
|
|
|
9/19/2024
|
+0.30 / +0.84%
|
35.75
|
36.20
|
35.60
|
36.00
|
35.85
|
24.69
|
5,945,500
|
|
|
9/18/2024
|
+0.75 / +2.15%
|
34.95
|
36.30
|
34.80
|
35.70
|
35.78
|
24.48
|
17,630,600
|
|
|
9/17/2024
|
+0.30 / +0.87%
|
34.55
|
34.95
|
34.35
|
34.95
|
34.57
|
23.97
|
5,340,100
|
|
|
9/16/2024
|
-0.25 / -0.72%
|
34.95
|
34.95
|
34.50
|
34.65
|
34.67
|
23.76
|
6,040,800
|
|
|
9/13/2024
|
-0.10 / -0.29%
|
34.80
|
35.00
|
34.65
|
34.90
|
34.81
|
23.94
|
3,549,800
|
|
|
9/12/2024
|
+0.05 / +0.14%
|
35.25
|
35.25
|
34.70
|
35.00
|
34.99
|
24.00
|
6,375,600
|
|
|
9/11/2024
|
0.00 / 0.00%
|
34.95
|
35.10
|
34.45
|
34.95
|
34.79
|
23.97
|
5,494,300
|
|
|
9/10/2024
|
-0.50 / -1.41%
|
35.40
|
35.55
|
34.80
|
34.95
|
35.19
|
23.97
|
7,607,100
|
|
|
9/9/2024
|
-0.05 / -0.14%
|
35.20
|
35.45
|
35.00
|
35.45
|
35.25
|
24.31
|
5,375,600
|
|
|
9/6/2024
|
+0.50 / +1.43%
|
34.80
|
35.50
|
34.60
|
35.50
|
35.09
|
24.35
|
9,610,300
|
|
|
9/5/2024
|
-0.30 / -0.85%
|
35.20
|
35.50
|
34.60
|
35.00
|
35.05
|
24.00
|
8,473,400
|
|
|
9/4/2024
|
+0.25 / +0.71%
|
34.60
|
35.30
|
34.45
|
35.30
|
34.86
|
24.21
|
10,774,800
|
|
|
8/30/2024
|
+0.05 / +0.14%
|
35.00
|
35.10
|
34.65
|
35.05
|
34.86
|
24.04
|
8,124,100
|
|
|
8/29/2024
|
+0.10 / +0.29%
|
34.95
|
35.35
|
34.50
|
35.00
|
34.91
|
24.00
|
12,714,200
|
|
|
8/28/2024
|
+0.05 / +0.14%
|
34.90
|
34.95
|
34.50
|
34.90
|
34.76
|
23.94
|
6,788,900
|
|
|
8/27/2024
|
+0.25 / +0.72%
|
34.60
|
35.00
|
34.25
|
34.85
|
34.54
|
23.90
|
12,081,100
|
|
|
8/26/2024
|
-0.35 / -1.00%
|
35.00
|
35.00
|
34.40
|
34.60
|
34.72
|
23.73
|
9,604,400
|
|
|
8/23/2024
|
+0.35 / +1.01%
|
34.40
|
34.95
|
34.15
|
34.95
|
34.61
|
23.97
|
10,303,800
|
|
|
8/22/2024
|
+0.40 / +1.17%
|
34.35
|
35.00
|
34.30
|
34.60
|
34.55
|
23.73
|
18,468,585
|
|
|
8/21/2024
|
+1.00 / +3.01%
|
33.25
|
34.20
|
33.00
|
34.20
|
33.77
|
23.46
|
27,846,100
|
|
|
8/20/2024
|
+0.55 / +1.68%
|
32.65
|
33.35
|
32.60
|
33.20
|
33.15
|
22.77
|
10,829,100
|
|
|
8/19/2024
|
+0.15 / +0.46%
|
32.50
|
32.70
|
32.35
|
32.65
|
32.54
|
22.39
|
6,180,200
|
|
|
8/16/2024
|
+0.65 / +2.04%
|
31.85
|
32.50
|
31.80
|
32.50
|
32.27
|
22.29
|
7,939,100
|
|
|
8/15/2024
|
+0.05 / +0.16%
|
31.80
|
31.95
|
31.45
|
31.85
|
31.79
|
21.84
|
5,235,800
|
|
|
8/14/2024
|
-0.05 / -0.16%
|
31.85
|
32.00
|
31.60
|
31.80
|
31.81
|
21.81
|
4,868,000
|
|
|
8/13/2024
|
+0.15 / +0.47%
|
31.85
|
31.85
|
31.35
|
31.85
|
31.55
|
21.84
|
4,264,400
|
|
|
8/12/2024
|
+0.20 / +0.63%
|
31.55
|
31.75
|
31.20
|
31.70
|
31.40
|
21.74
|
3,252,300
|
|
|
8/9/2024
|
+1.30 / +4.30%
|
30.35
|
31.50
|
30.35
|
31.50
|
31.09
|
21.60
|
7,499,900
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
ABB 
|
9,995,400
|
15.90
|
0.63%
|
|
|
|
ACB
|
22,731,900
|
24.65
|
2.71%
|
|
|
|
BAB
|
14,000
|
12.40
|
-0.80%
|
|
|
|
BID
|
13,409,700
|
40.95
|
5.27%
|
|
|
|
BVB
|
2,254,100
|
13.40
|
3.08%
|
|
|
|
EIB
|
7,080,600
|
21.75
|
2.59%
|
|
|
|
|
Market Update
Last updated at 3:10:01 PM
|
|
|
|
|