|
Vietnam Joint Stock Commercial Bank For Industry And Trade (CTG : HOSE)
Financials : Banks
|
33.00
+0.05/+0.15%
3:04:59 PM
|
|
|
|
Closing price on 9/29/2022
|
|
| Open |
23.55 |
| High |
23.90 |
| Low |
22.60 |
| Volume |
3,417,400 |
| Split-adjusted Price |
20.23 |
|
|
CTG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/29/2022
|
-0.70 / -3.00%
|
23.55
|
23.90
|
22.60
|
22.60
|
23.33
|
20.23
|
3,417,400
|
|
|
9/28/2022
|
-0.15 / -0.64%
|
23.40
|
23.75
|
23.30
|
23.30
|
23.49
|
20.85
|
2,714,800
|
|
|
9/27/2022
|
-0.05 / -0.21%
|
23.50
|
23.90
|
23.30
|
23.45
|
23.60
|
20.99
|
2,516,800
|
|
|
9/26/2022
|
-1.50 / -6.00%
|
24.70
|
24.70
|
23.25
|
23.50
|
23.68
|
21.03
|
6,512,500
|
|
|
9/23/2022
|
-0.40 / -1.57%
|
25.40
|
25.60
|
25.00
|
25.00
|
25.29
|
22.37
|
1,658,100
|
|
|
9/22/2022
|
-0.15 / -0.59%
|
25.30
|
25.60
|
25.00
|
25.40
|
25.24
|
22.73
|
3,276,900
|
|
|
9/21/2022
|
-0.45 / -1.73%
|
25.90
|
25.95
|
25.50
|
25.55
|
25.65
|
22.87
|
1,711,900
|
|
|
9/20/2022
|
+0.50 / +1.96%
|
25.60
|
26.00
|
25.60
|
26.00
|
25.82
|
23.27
|
2,001,200
|
|
|
9/19/2022
|
-0.70 / -2.67%
|
25.95
|
26.15
|
25.25
|
25.50
|
25.69
|
22.82
|
2,487,600
|
|
|
9/16/2022
|
-0.70 / -2.60%
|
26.60
|
26.90
|
26.20
|
26.20
|
26.58
|
23.45
|
1,983,400
|
|
|
9/15/2022
|
-0.10 / -0.37%
|
27.00
|
27.30
|
26.90
|
26.90
|
27.04
|
24.07
|
1,345,100
|
|
|
9/14/2022
|
-0.50 / -1.82%
|
27.00
|
27.20
|
26.90
|
27.00
|
27.04
|
24.16
|
2,183,200
|
|
|
9/13/2022
|
+0.45 / +1.66%
|
27.10
|
27.65
|
27.05
|
27.50
|
27.46
|
24.61
|
2,478,900
|
|
|
9/12/2022
|
+0.20 / +0.74%
|
27.00
|
27.25
|
27.00
|
27.05
|
27.14
|
24.21
|
1,673,958
|
|
|
9/9/2022
|
0.00 / 0.00%
|
26.95
|
27.20
|
26.35
|
26.85
|
26.78
|
24.03
|
1,820,400
|
|
|
9/8/2022
|
-0.50 / -1.83%
|
27.50
|
27.60
|
26.85
|
26.85
|
27.18
|
24.03
|
3,709,100
|
|
|
9/7/2022
|
-0.90 / -3.19%
|
28.25
|
28.40
|
27.35
|
27.35
|
27.93
|
24.48
|
4,257,500
|
|
|
9/6/2022
|
+0.30 / +1.07%
|
27.90
|
28.65
|
27.90
|
28.25
|
28.34
|
25.28
|
3,040,400
|
|
|
9/5/2022
|
-0.30 / -1.06%
|
28.25
|
28.35
|
27.90
|
27.95
|
28.09
|
25.01
|
1,805,800
|
|
|
8/31/2022
|
-0.15 / -0.53%
|
28.30
|
28.50
|
27.90
|
28.25
|
28.23
|
25.28
|
2,075,300
|
|
|
8/30/2022
|
+0.50 / +1.79%
|
27.90
|
28.55
|
27.90
|
28.40
|
28.35
|
25.42
|
4,085,000
|
|
|
8/29/2022
|
-0.55 / -1.93%
|
28.15
|
28.20
|
27.60
|
27.90
|
27.87
|
24.97
|
4,119,900
|
|
|
8/26/2022
|
-0.25 / -0.87%
|
28.90
|
28.90
|
28.35
|
28.45
|
28.56
|
25.46
|
3,965,700
|
|
|
8/25/2022
|
+0.50 / +1.77%
|
28.35
|
28.70
|
28.10
|
28.70
|
28.35
|
25.68
|
4,240,600
|
|
|
8/24/2022
|
+0.20 / +0.71%
|
28.35
|
28.55
|
28.15
|
28.20
|
28.31
|
25.24
|
3,127,900
|
|
|
8/23/2022
|
0.00 / 0.00%
|
27.80
|
28.15
|
27.65
|
28.00
|
27.78
|
25.06
|
4,507,300
|
|
|
8/22/2022
|
-0.25 / -0.88%
|
28.25
|
28.40
|
27.85
|
28.00
|
28.02
|
25.06
|
5,609,300
|
|
|
8/19/2022
|
-0.50 / -1.74%
|
28.65
|
29.05
|
28.20
|
28.25
|
28.61
|
25.28
|
4,899,700
|
|
|
8/18/2022
|
-0.35 / -1.20%
|
29.10
|
29.15
|
28.75
|
28.75
|
28.96
|
25.73
|
3,643,900
|
|
|
8/17/2022
|
-0.10 / -0.34%
|
29.30
|
29.45
|
29.10
|
29.10
|
29.29
|
26.04
|
3,782,100
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
ABB 
|
1,053,600
|
7.80
|
1.30%
|
|
|
|
ACB
|
5,141,600
|
26.80
|
-0.92%
|
|
|
|
BAB
|
2,400
|
12.20
|
0.00%
|
|
|
|
BID
|
1,053,600
|
49.60
|
-0.80%
|
|
|
|
BVB
|
297,400
|
11.00
|
1.85%
|
|
|
|
EIB
|
7,251,300
|
17.95
|
1.70%
|
|
|
|
EVF
|
4,761,800
|
13.55
|
-2.52%
|
|
|
|
|
Market Update
Last updated at 3:05:00 PM
|
|
|
|
|