Vietnam Joint Stock Commercial Bank for Industry and Trade (HOSE:CTG)
Vietnam · Delayed Price · Currency is VND 39,350
+600 (1.55%)
At close: Feb 2, 2026
HOSE:CTG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 2, 2026 | 38,800.00 | 39,800.00 | 38,700.00 | 39,350.00 | 39,350.00 | 1.55% | 23,475,876 |
| Jan 30, 2026 | 38,200.00 | 39,000.00 | 37,800.00 | 38,750.00 | 38,750.00 | 1.17% | 28,635,730 |
| Jan 29, 2026 | 38,500.00 | 38,900.00 | 38,100.00 | 38,300.00 | 38,300.00 | -0.26% | 10,184,609 |
| Jan 28, 2026 | 38,350.00 | 39,650.00 | 38,300.00 | 38,400.00 | 38,400.00 | 0.39% | 15,560,856 |
| Jan 27, 2026 | 38,200.00 | 38,650.00 | 38,100.00 | 38,250.00 | 38,250.00 | 0.13% | 12,933,010 |
| Jan 26, 2026 | 39,050.00 | 39,150.00 | 38,050.00 | 38,200.00 | 38,200.00 | -2.05% | 17,559,240 |
| Jan 23, 2026 | 40,000.00 | 40,050.00 | 38,850.00 | 39,000.00 | 39,000.00 | -2.26% | 18,196,810 |
| Jan 22, 2026 | 40,400.00 | 41,300.00 | 39,850.00 | 39,900.00 | 39,900.00 | -0.75% | 22,303,160 |
| Jan 21, 2026 | 39,550.00 | 40,550.00 | 39,000.00 | 40,200.00 | 40,200.00 | 1.39% | 20,456,740 |
| Jan 20, 2026 | 40,450.00 | 40,600.00 | 39,650.00 | 39,650.00 | 39,650.00 | -0.88% | 20,425,150 |
| Jan 19, 2026 | 39,650.00 | 40,350.00 | 39,550.00 | 40,000.00 | 40,000.00 | 1.01% | 13,580,330 |
| Jan 16, 2026 | 40,700.00 | 41,550.00 | 39,500.00 | 39,600.00 | 39,600.00 | -1.00% | 21,848,510 |
| Jan 15, 2026 | 40,500.00 | 41,000.00 | 39,600.00 | 40,000.00 | 40,000.00 | -3.50% | 27,259,030 |
| Jan 14, 2026 | 40,800.00 | 43,250.00 | 40,650.00 | 41,450.00 | 41,450.00 | 0.36% | 30,626,230 |
| Jan 13, 2026 | 41,500.00 | 42,350.00 | 40,000.00 | 41,300.00 | 41,300.00 | -0.48% | 32,520,600 |
| Jan 12, 2026 | 42,000.00 | 43,500.00 | 41,350.00 | 41,500.00 | 41,500.00 | 1.84% | 39,329,231 |
| Jan 9, 2026 | 39,000.00 | 40,850.00 | 38,700.00 | 40,750.00 | 40,750.00 | 6.68% | 38,937,420 |
| Jan 8, 2026 | 37,550.00 | 39,500.00 | 37,100.00 | 38,200.00 | 38,200.00 | 2.00% | 32,481,460 |
| Jan 7, 2026 | 36,400.00 | 37,500.00 | 36,350.00 | 37,450.00 | 37,450.00 | 3.45% | 22,164,093 |
| Jan 6, 2026 | 35,400.00 | 36,200.00 | 34,800.00 | 36,200.00 | 36,200.00 | 1.97% | 15,023,815 |
| Jan 5, 2026 | 35,800.00 | 36,100.00 | 34,550.00 | 35,500.00 | 35,500.00 | -0.70% | 10,851,530 |
| Dec 31, 2025 | 35,700.00 | 35,800.00 | 35,400.00 | 35,750.00 | 35,750.00 | 0.28% | 9,933,658 |
| Dec 30, 2025 | 35,350.00 | 35,950.00 | 35,200.00 | 35,650.00 | 35,650.00 | 0.99% | 8,465,324 |
| Dec 29, 2025 | 35,000.00 | 35,350.00 | 34,900.00 | 35,300.00 | 35,300.00 | 0.28% | 7,590,183 |
| Dec 26, 2025 | 34,900.00 | 35,250.00 | 34,250.00 | 35,200.00 | 35,200.00 | 0.57% | 10,634,760 |
| Dec 25, 2025 | 35,400.00 | 36,450.00 | 35,000.00 | 35,000.00 | 35,000.00 | -0.85% | 15,303,000 |
| Dec 24, 2025 | 35,000.00 | 35,300.00 | 34,700.00 | 35,300.00 | 35,300.00 | 0.86% | 9,510,109 |
| Dec 23, 2025 | 35,300.00 | 35,550.00 | 34,650.00 | 35,000.00 | 35,000.00 | -0.43% | 10,532,590 |
| Dec 22, 2025 | 34,500.00 | 35,250.00 | 34,300.00 | 35,150.00 | 35,150.00 | 2.03% | 11,598,686 |
| Dec 19, 2025 | 34,350.00 | 34,600.00 | 34,050.00 | 34,450.00 | 34,450.00 | 0.29% | 8,136,052 |
| Dec 18, 2025 | 34,700.00 | 34,750.00 | 33,950.00 | 34,350.00 | 34,350.00 | -1.01% | 5,829,595 |
| Dec 17, 2025 | 35,500.00 | 35,550.00 | 34,350.00 | 34,700.00 | 34,700.00 | -1.59% | 10,879,670 |
| Dec 16, 2025 | 34,568.58 | 35,259.96 | 33,911.78 | 35,259.96 | 35,259.96 | 2.62% | 22,011,647 |
| Dec 15, 2025 | 34,292.04 | 34,395.74 | 33,911.78 | 34,361.17 | 34,361.17 | 0.40% | 9,451,816 |
| Dec 12, 2025 | 34,776.00 | 34,983.41 | 34,222.90 | 34,222.90 | 34,222.90 | -1.20% | 13,052,806 |
| Dec 11, 2025 | 35,052.54 | 35,052.54 | 34,568.58 | 34,637.72 | 34,637.72 | -0.79% | 6,708,951 |
| Dec 10, 2025 | 34,845.13 | 35,121.68 | 34,637.72 | 34,914.27 | 34,914.27 | 0.80% | 7,928,735 |
| Dec 9, 2025 | 35,190.82 | 35,190.82 | 34,534.02 | 34,637.72 | 34,637.72 | -1.96% | 13,890,518 |
| Dec 8, 2025 | 35,536.50 | 35,536.50 | 34,983.41 | 35,329.09 | 35,329.09 | -0.78% | 9,195,965 |
| Dec 5, 2025 | 36,020.47 | 36,089.60 | 35,398.23 | 35,605.64 | 35,605.64 | -0.96% | 9,785,052 |
| Dec 4, 2025 | 36,089.60 | 36,366.15 | 35,743.92 | 35,951.33 | 35,951.33 | - | 11,046,684 |
| Dec 3, 2025 | 34,222.90 | 36,227.88 | 34,222.90 | 35,951.33 | 35,951.33 | 6.01% | 33,005,748 |
| Dec 2, 2025 | 33,842.64 | 34,015.49 | 33,462.39 | 33,911.78 | 33,911.78 | 1.34% | 13,055,878 |
| Dec 1, 2025 | 33,808.08 | 33,842.64 | 33,462.39 | 33,462.39 | 33,462.39 | -1.22% | 5,717,779 |
| Nov 28, 2025 | 33,635.23 | 33,877.21 | 33,324.12 | 33,877.21 | 33,877.21 | 0.31% | 6,870,397 |
| Nov 27, 2025 | 33,877.21 | 34,292.04 | 33,738.94 | 33,773.51 | 33,773.51 | -0.10% | 11,131,613 |
| Nov 26, 2025 | 33,393.25 | 33,808.08 | 33,116.70 | 33,808.08 | 33,808.08 | 1.56% | 10,341,031 |
| Nov 25, 2025 | 33,669.80 | 33,842.64 | 33,289.55 | 33,289.55 | 33,289.55 | -1.33% | 8,249,808 |
| Nov 24, 2025 | 33,946.35 | 34,015.49 | 33,704.37 | 33,738.94 | 33,738.94 | -0.61% | 6,241,557 |
| Nov 21, 2025 | 33,600.66 | 34,015.49 | 33,393.25 | 33,946.35 | 33,946.35 | - | 9,596,204 |