Vietnam Joint Stock Commercial Bank for Industry and Trade (HOSE:CTG)
Vietnam · Delayed Price · Currency is VND 34,150
+150 (0.44%)
At close: Mar 16, 2026
HOSE:CTG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 13, 2026 | 34,300.00 | 34,500.00 | 33,950.00 | 34,000.00 | 34,000.00 | -0.87% | 8,287,788 |
| Mar 12, 2026 | 34,800.00 | 34,900.00 | 34,250.00 | 34,300.00 | 34,300.00 | -2.28% | 13,030,928 |
| Mar 11, 2026 | 35,000.00 | 35,600.00 | 34,700.00 | 35,100.00 | 35,100.00 | 0.14% | 12,892,000 |
| Mar 10, 2026 | 34,200.00 | 35,150.00 | 33,600.00 | 35,050.00 | 35,050.00 | 5.57% | 24,997,900 |
| Mar 9, 2026 | 33,200.00 | 33,500.00 | 33,200.00 | 33,200.00 | 33,200.00 | -6.87% | 17,813,440 |
| Mar 6, 2026 | 35,900.00 | 36,300.00 | 35,650.00 | 35,650.00 | 35,650.00 | -1.52% | 8,695,784 |
| Mar 5, 2026 | 37,000.00 | 37,100.00 | 36,200.00 | 36,200.00 | 36,200.00 | -0.55% | 8,030,509 |
| Mar 4, 2026 | 35,750.00 | 36,700.00 | 35,450.00 | 36,400.00 | 36,400.00 | 1.39% | 19,766,380 |
| Mar 3, 2026 | 36,800.00 | 37,300.00 | 35,900.00 | 35,900.00 | 35,900.00 | -2.58% | 22,232,170 |
| Mar 2, 2026 | 37,500.00 | 37,850.00 | 36,850.00 | 36,850.00 | 36,850.00 | -3.66% | 25,766,380 |
| Feb 27, 2026 | 38,450.00 | 38,450.00 | 38,050.00 | 38,250.00 | 38,250.00 | -0.65% | 10,975,170 |
| Feb 26, 2026 | 38,550.00 | 38,750.00 | 38,050.00 | 38,500.00 | 38,500.00 | - | 11,438,220 |
| Feb 25, 2026 | 38,350.00 | 39,100.00 | 38,200.00 | 38,500.00 | 38,500.00 | 0.79% | 10,725,030 |
| Feb 24, 2026 | 38,550.00 | 38,700.00 | 38,050.00 | 38,200.00 | 38,200.00 | -1.29% | 12,207,800 |
| Feb 23, 2026 | 38,950.00 | 39,000.00 | 38,550.00 | 38,700.00 | 38,700.00 | 0.26% | 8,528,490 |
| Feb 13, 2026 | 38,000.00 | 38,600.00 | 37,700.00 | 38,600.00 | 38,600.00 | 1.58% | 9,771,855 |
| Feb 12, 2026 | 38,300.00 | 38,300.00 | 37,750.00 | 38,000.00 | 38,000.00 | 0.26% | 8,796,499 |
| Feb 11, 2026 | 37,450.00 | 38,250.00 | 37,300.00 | 37,900.00 | 37,900.00 | 2.16% | 13,761,680 |
| Feb 10, 2026 | 37,500.00 | 37,600.00 | 36,650.00 | 37,100.00 | 37,100.00 | - | 12,868,370 |
| Feb 9, 2026 | 37,700.00 | 37,850.00 | 36,800.00 | 37,100.00 | 37,100.00 | -0.80% | 9,941,257 |
| Feb 6, 2026 | 38,200.00 | 38,350.00 | 37,400.00 | 37,400.00 | 37,400.00 | -3.11% | 24,923,579 |
| Feb 5, 2026 | 39,650.00 | 39,700.00 | 38,600.00 | 38,600.00 | 38,600.00 | -2.53% | 16,386,810 |
| Feb 4, 2026 | 39,900.00 | 39,900.00 | 39,150.00 | 39,600.00 | 39,600.00 | -0.25% | 18,308,570 |
| Feb 3, 2026 | 39,750.00 | 40,300.00 | 39,300.00 | 39,700.00 | 39,700.00 | 0.89% | 24,210,148 |
| 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 |