Vietnam Joint Stock Commercial Bank for Industry and Trade (CTG.VN)
HOSE - HOSE Delayed price. Currency in USD
Add to watchlist
At close: 02:45PM ICT
Time period:
29 Jun 2023 - 29 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in Download
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 28 Jun 2024 | 31,300.00 | 31,450.00 | 31,000.00 | 31,000.00 | 31,000.00 | 4,821,600 |
| 27 Jun 2024 | 31,300.00 | 31,400.00 | 31,150.00 | 31,300.00 | 31,300.00 | 4,217,600 |
| 26 Jun 2024 | 31,600.00 | 31,650.00 | 31,050.00 | 31,300.00 | 31,300.00 | 6,576,300 |
| 25 Jun 2024 | 31,900.00 | 31,900.00 | 31,450.00 | 31,600.00 | 31,600.00 | 5,453,400 |
| 24 Jun 2024 | 32,200.00 | 32,350.00 | 31,550.00 | 31,650.00 | 31,650.00 | 8,539,100 |
| 21 Jun 2024 | 32,400.00 | 32,450.00 | 32,150.00 | 32,200.00 | 32,200.00 | 4,946,100 |
| 20 Jun 2024 | 32,300.00 | 32,550.00 | 32,000.00 | 32,200.00 | 32,200.00 | 7,184,100 |
| 19 Jun 2024 | 32,400.00 | 32,550.00 | 31,950.00 | 32,500.00 | 32,500.00 | 7,107,200 |
| 18 Jun 2024 | 32,750.00 | 32,850.00 | 32,350.00 | 32,350.00 | 32,350.00 | 7,886,400 |
| 17 Jun 2024 | 32,800.00 | 32,950.00 | 32,300.00 | 32,750.00 | 32,750.00 | 8,970,900 |
| 14 Jun 2024 | 33,900.00 | 33,950.00 | 32,800.00 | 32,800.00 | 32,800.00 | 10,569,800 |
| 13 Jun 2024 | 34,000.00 | 34,150.00 | 33,500.00 | 33,900.00 | 33,900.00 | 14,049,800 |
| 12 Jun 2024 | 33,250.00 | 33,650.00 | 32,850.00 | 33,500.00 | 33,500.00 | 7,991,300 |
| 11 Jun 2024 | 33,950.00 | 33,950.00 | 33,150.00 | 33,200.00 | 33,200.00 | 10,757,100 |
| 10 Jun 2024 | 32,950.00 | 33,950.00 | 32,900.00 | 33,500.00 | 33,500.00 | 13,715,700 |
| 07 Jun 2024 | 32,800.00 | 32,900.00 | 32,650.00 | 32,800.00 | 32,800.00 | 4,350,200 |
| 06 Jun 2024 | 32,500.00 | 32,700.00 | 32,350.00 | 32,600.00 | 32,600.00 | 7,577,100 |
| 05 Jun 2024 | 32,900.00 | 32,950.00 | 32,400.00 | 32,400.00 | 32,400.00 | 8,426,500 |
| 04 Jun 2024 | 32,700.00 | 32,950.00 | 32,450.00 | 32,800.00 | 32,800.00 | 8,982,900 |
| 03 Jun 2024 | 32,250.00 | 32,800.00 | 32,050.00 | 32,600.00 | 32,600.00 | 18,001,600 |
| 31 May 2024 | 31,800.00 | 32,200.00 | 31,800.00 | 31,900.00 | 31,900.00 | 6,340,100 |
| 30 May 2024 | 31,350.00 | 32,100.00 | 31,350.00 | 31,800.00 | 31,800.00 | 10,201,600 |
| 29 May 2024 | 32,200.00 | 32,200.00 | 31,650.00 | 31,650.00 | 31,650.00 | 15,671,900 |
| 28 May 2024 | 32,450.00 | 32,500.00 | 31,700.00 | 32,200.00 | 32,200.00 | 24,876,000 |
| 27 May 2024 | 32,700.00 | 32,700.00 | 32,100.00 | 32,400.00 | 32,400.00 | 8,217,500 |
| 24 May 2024 | 33,100.00 | 33,900.00 | 32,300.00 | 32,500.00 | 32,500.00 | 14,091,600 |
| 23 May 2024 | 32,950.00 | 33,250.00 | 32,600.00 | 33,250.00 | 33,250.00 | 5,573,500 |
| 22 May 2024 | 33,850.00 | 33,900.00 | 32,700.00 | 33,000.00 | 33,000.00 | 12,259,860 |
| 21 May 2024 | 33,450.00 | 34,100.00 | 33,350.00 | 33,650.00 | 33,650.00 | 6,179,100 |
| 20 May 2024 | 33,300.00 | 33,900.00 | 33,050.00 | 33,350.00 | 33,350.00 | 12,318,300 |
| 17 May 2024 | 33,350.00 | 33,400.00 | 32,900.00 | 33,100.00 | 33,100.00 | 6,148,500 |
| 16 May 2024 | 32,800.00 | 33,700.00 | 32,550.00 | 33,200.00 | 33,200.00 | 14,316,700 |
| 15 May 2024 | 32,450.00 | 33,000.00 | 32,250.00 | 32,350.00 | 32,350.00 | 8,175,800 |
| 14 May 2024 | 32,400.00 | 32,700.00 | 32,250.00 | 32,300.00 | 32,300.00 | 5,716,900 |
| 13 May 2024 | 32,850.00 | 32,850.00 | 32,250.00 | 32,300.00 | 32,300.00 | 7,051,000 |
| 10 May 2024 | 33,150.00 | 33,150.00 | 32,550.00 | 32,850.00 | 32,850.00 | 4,809,700 |
| 09 May 2024 | 32,800.00 | 33,400.00 | 32,450.00 | 32,900.00 | 32,900.00 | 7,243,700 |
| 08 May 2024 | 32,650.00 | 33,000.00 | 32,350.00 | 32,600.00 | 32,600.00 | 8,601,000 |
| 07 May 2024 | 33,200.00 | 33,250.00 | 32,800.00 | 32,800.00 | 32,800.00 | 5,073,600 |
| 06 May 2024 | 32,600.00 | 33,250.00 | 32,350.00 | 33,200.00 | 33,200.00 | 7,777,200 |
| 03 May 2024 | 32,450.00 | 32,850.00 | 32,150.00 | 32,400.00 | 32,400.00 | 6,180,500 |
| 02 May 2024 | 32,800.00 | 32,800.00 | 32,000.00 | 32,350.00 | 32,350.00 | 6,461,000 |
| 01 May 2024 | - | - | - | - | - | - |
| 30 Apr 2024 | - | - | - | - | - | - |
| 29 Apr 2024 | - | - | - | - | - | - |
| 26 Apr 2024 | 32,550.00 | 33,150.00 | 32,150.00 | 32,800.00 | 32,800.00 | 8,992,900 |
| 25 Apr 2024 | 32,850.00 | 33,000.00 | 32,250.00 | 33,000.00 | 33,000.00 | 4,963,800 |
| 24 Apr 2024 | 32,000.00 | 32,950.00 | 31,700.00 | 32,950.00 | 32,950.00 | 9,112,800 |
| 23 Apr 2024 | 32,250.00 | 32,500.00 | 31,150.00 | 31,500.00 | 31,500.00 | 10,789,200 |
| 22 Apr 2024 | 32,050.00 | 32,400.00 | 31,700.00 | 32,300.00 | 32,300.00 | 7,788,100 |
| 19 Apr 2024 | 32,100.00 | 32,750.00 | 31,250.00 | 31,600.00 | 31,600.00 | 13,140,500 |
| 18 Apr 2024 | - | - | - | - | - | - |
| 17 Apr 2024 | 34,250.00 | 34,250.00 | 32,650.00 | 32,700.00 | 32,700.00 | 19,246,270 |
| 16 Apr 2024 | 33,900.00 | 34,050.00 | 32,800.00 | 34,050.00 | 34,050.00 | 15,514,300 |
| 15 Apr 2024 | 35,800.00 | 36,300.00 | 33,400.00 | 33,450.00 | 33,450.00 | 29,312,700 |
| 12 Apr 2024 | 33,800.00 | 36,050.00 | 33,650.00 | 35,900.00 | 35,900.00 | 23,915,200 |
| 11 Apr 2024 | 33,300.00 | 33,700.00 | 33,250.00 | 33,700.00 | 33,700.00 | 4,199,700 |
| 10 Apr 2024 | 34,350.00 | 34,350.00 | 33,650.00 | 33,650.00 | 33,650.00 | 4,641,500 |
| 09 Apr 2024 | 33,900.00 | 34,250.00 | 33,550.00 | 34,250.00 | 34,250.00 | 5,258,500 |
| 08 Apr 2024 | 33,300.00 | 34,250.00 | 32,950.00 | 33,500.00 | 33,500.00 | 12,347,900 |
| 05 Apr 2024 | 33,200.00 | 33,600.00 | 33,100.00 | 33,200.00 | 33,200.00 | 9,854,200 |
| 04 Apr 2024 | 34,200.00 | 34,300.00 | 33,500.00 | 33,550.00 | 33,550.00 | 7,204,500 |
| 03 Apr 2024 | 34,900.00 | 35,000.00 | 33,900.00 | 34,050.00 | 34,050.00 | 9,109,200 |
| 02 Apr 2024 | 34,500.00 | 35,200.00 | 34,100.00 | 35,000.00 | 35,000.00 | 7,099,000 |
| 01 Apr 2024 | 35,400.00 | 35,400.00 | 34,750.00 | 35,000.00 | 35,000.00 | 7,918,200 |
| 29 Mar 2024 | 35,750.00 | 35,750.00 | 35,150.00 | 35,550.00 | 35,550.00 | 4,610,100 |
| 28 Mar 2024 | 35,900.00 | 35,900.00 | 35,300.00 | 35,750.00 | 35,750.00 | 7,031,500 |
| 27 Mar 2024 | 35,000.00 | 35,500.00 | 34,800.00 | 35,500.00 | 35,500.00 | 5,251,900 |
| 26 Mar 2024 | 34,750.00 | 35,400.00 | 34,650.00 | 35,200.00 | 35,200.00 | 3,801,300 |
| 25 Mar 2024 | 35,500.00 | 35,700.00 | 34,500.00 | 34,700.00 | 34,700.00 | 9,762,300 |
| 22 Mar 2024 | 35,100.00 | 36,400.00 | 35,000.00 | 35,700.00 | 35,700.00 | 16,016,800 |
| 21 Mar 2024 | 34,600.00 | 34,900.00 | 34,050.00 | 34,900.00 | 34,900.00 | 9,309,200 |
| 20 Mar 2024 | 33,200.00 | 34,500.00 | 33,000.00 | 34,350.00 | 34,350.00 | 9,923,600 |
| 19 Mar 2024 | 33,400.00 | 33,800.00 | 32,950.00 | 33,300.00 | 33,300.00 | 8,305,800 |
| 18 Mar 2024 | 34,750.00 | 35,000.00 | 32,350.00 | 33,300.00 | 33,300.00 | 11,385,200 |
| 15 Mar 2024 | 34,400.00 | 35,400.00 | 33,950.00 | 34,750.00 | 34,750.00 | 9,706,500 |
| 14 Mar 2024 | 35,200.00 | 35,200.00 | 34,200.00 | 34,450.00 | 34,450.00 | 7,010,100 |
| 13 Mar 2024 | 34,600.00 | 35,150.00 | 34,200.00 | 35,150.00 | 35,150.00 | 6,261,800 |
| 12 Mar 2024 | 34,000.00 | 34,600.00 | 33,950.00 | 34,500.00 | 34,500.00 | 6,760,600 |
| 11 Mar 2024 | 34,500.00 | 34,750.00 | 33,900.00 | 34,150.00 | 34,150.00 | 7,982,600 |
| 08 Mar 2024 | 35,800.00 | 35,850.00 | 34,500.00 | 34,500.00 | 34,500.00 | 20,828,300 |
| 07 Mar 2024 | 36,000.00 | 36,050.00 | 35,450.00 | 35,800.00 | 35,800.00 | 9,360,473 |
| 06 Mar 2024 | 36,400.00 | 36,950.00 | 35,650.00 | 36,100.00 | 36,100.00 | 11,114,900 |
| 05 Mar 2024 | 36,000.00 | 36,450.00 | 35,750.00 | 36,450.00 | 36,450.00 | 7,418,300 |
| 04 Mar 2024 | 35,600.00 | 36,900.00 | 35,150.00 | 36,000.00 | 36,000.00 | 17,814,860 |
| 01 Mar 2024 | 35,700.00 | 35,700.00 | 35,000.00 | 35,600.00 | 35,600.00 | 9,219,700 |
| 29 Feb 2024 | 36,200.00 | 36,300.00 | 35,200.00 | 35,550.00 | 35,550.00 | 12,898,100 |
| 28 Feb 2024 | 36,400.00 | 36,450.00 | 35,650.00 | 35,950.00 | 35,950.00 | 9,829,600 |
| 27 Feb 2024 | 35,700.00 | 36,300.00 | 35,450.00 | 36,150.00 | 36,150.00 | 9,166,000 |
| 26 Feb 2024 | 35,200.00 | 35,850.00 | 35,100.00 | 35,650.00 | 35,650.00 | 6,411,800 |
| 23 Feb 2024 | 35,800.00 | 37,150.00 | 35,000.00 | 35,200.00 | 35,200.00 | 25,863,100 |
| 22 Feb 2024 | 35,700.00 | 35,750.00 | 35,250.00 | 35,700.00 | 35,700.00 | 7,076,000 |
| 21 Feb 2024 | 35,250.00 | 36,200.00 | 35,050.00 | 35,550.00 | 35,550.00 | 10,491,600 |
| 20 Feb 2024 | 35,300.00 | 35,600.00 | 34,700.00 | 35,200.00 | 35,200.00 | 6,882,100 |
| 19 Feb 2024 | 35,100.00 | 35,500.00 | 34,500.00 | 35,400.00 | 35,400.00 | 10,777,500 |
| 16 Feb 2024 | 35,300.00 | 35,300.00 | 34,650.00 | 35,250.00 | 35,250.00 | 7,524,900 |
| 15 Feb 2024 | 35,600.00 | 35,800.00 | 35,000.00 | 35,000.00 | 35,000.00 | 8,949,700 |
| 14 Feb 2024 | - | - | - | - | - | - |
| 13 Feb 2024 | - | - | - | - | - | - |
| 12 Feb 2024 | - | - | - | - | - | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.