Vietnam Joint Stock Commercial Bank for Industry and Trade (HOSE:CTG)
Vietnam · Delayed Price · Currency is VND 49,000
+400 (0.82%)
At close: Oct 28, 2025
HOSE:CTG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 28, 2025 | 48,550.00 | 49,000.00 | 47,750.00 | 49,000.00 | 49,000.00 | 0.82% | 6,333,728 |
| Oct 27, 2025 | 49,800.00 | 49,850.00 | 48,600.00 | 48,600.00 | 48,600.00 | -2.41% | 5,493,771 |
| Oct 24, 2025 | 49,350.00 | 49,900.00 | 48,000.00 | 49,800.00 | 49,800.00 | 0.20% | 11,767,770 |
| Oct 23, 2025 | 50,000.00 | 50,400.00 | 49,600.00 | 49,700.00 | 49,700.00 | -1.58% | 8,546,295 |
| Oct 22, 2025 | 50,500.00 | 50,500.00 | 48,500.00 | 50,500.00 | 50,500.00 | 1.10% | 11,783,290 |
| Oct 21, 2025 | 49,000.00 | 50,400.00 | 48,900.00 | 49,950.00 | 49,950.00 | 2.15% | 13,909,740 |
| Oct 20, 2025 | 52,800.00 | 53,400.00 | 48,800.00 | 48,900.00 | 48,900.00 | -6.32% | 25,232,540 |
| Oct 17, 2025 | 53,700.00 | 54,200.00 | 52,200.00 | 52,200.00 | 52,200.00 | -2.97% | 17,856,830 |
| Oct 16, 2025 | 54,900.00 | 55,000.00 | 53,500.00 | 53,800.00 | 53,800.00 | -1.82% | 11,091,530 |
| Oct 15, 2025 | 54,500.00 | 55,200.00 | 54,100.00 | 54,800.00 | 54,800.00 | 0.74% | 8,123,814 |
| Oct 14, 2025 | 55,900.00 | 55,900.00 | 54,400.00 | 54,400.00 | 54,400.00 | -2.86% | 13,831,330 |
| Oct 13, 2025 | 54,700.00 | 56,300.00 | 54,600.00 | 56,000.00 | 55,550.00 | 1.45% | 13,296,120 |
| Oct 10, 2025 | 55,700.00 | 56,500.00 | 54,900.00 | 55,200.00 | 54,756.43 | 0.36% | 13,584,920 |
| Oct 9, 2025 | 52,900.00 | 55,000.00 | 52,600.00 | 55,000.00 | 54,558.04 | 3.97% | 23,992,630 |
| Oct 8, 2025 | 52,200.00 | 53,400.00 | 52,000.00 | 52,900.00 | 52,474.91 | 2.52% | 12,093,900 |
| Oct 7, 2025 | 52,800.00 | 52,800.00 | 51,600.00 | 51,600.00 | 51,185.36 | -1.53% | 7,665,051 |
| Oct 6, 2025 | 51,300.00 | 52,700.00 | 51,000.00 | 52,400.00 | 51,978.93 | 3.15% | 9,687,124 |
| Oct 3, 2025 | 51,300.00 | 51,400.00 | 50,300.00 | 50,800.00 | 50,391.79 | -1.36% | 7,634,728 |
| Oct 2, 2025 | 51,800.00 | 52,400.00 | 51,200.00 | 51,500.00 | 51,086.16 | - | 8,536,951 |
| Oct 1, 2025 | 51,000.00 | 51,900.00 | 50,400.00 | 51,500.00 | 51,086.16 | 1.38% | 7,807,044 |
| Sep 30, 2025 | 50,800.00 | 51,000.00 | 50,000.00 | 50,800.00 | 50,391.79 | -0.39% | 6,645,822 |
| Sep 29, 2025 | 50,700.00 | 51,200.00 | 50,400.00 | 51,000.00 | 50,590.18 | 0.59% | 4,419,731 |
| Sep 26, 2025 | 50,300.00 | 51,600.00 | 49,950.00 | 50,700.00 | 50,292.59 | 0.80% | 10,403,110 |
| Sep 25, 2025 | 50,500.00 | 50,800.00 | 50,100.00 | 50,300.00 | 49,895.80 | -0.40% | 4,726,589 |
| Sep 24, 2025 | 49,700.00 | 50,500.00 | 49,300.00 | 50,500.00 | 50,094.20 | 1.00% | 5,263,449 |
| Sep 23, 2025 | 49,500.00 | 50,000.00 | 49,400.00 | 50,000.00 | 49,598.21 | 1.42% | 4,326,579 |
| Sep 22, 2025 | 50,700.00 | 50,900.00 | 49,050.00 | 49,300.00 | 48,903.84 | -3.71% | 11,793,510 |
| Sep 19, 2025 | 51,100.00 | 51,400.00 | 50,300.00 | 51,200.00 | 50,788.57 | - | 8,163,757 |
| Sep 18, 2025 | 51,500.00 | 51,600.00 | 50,600.00 | 51,200.00 | 50,788.57 | -0.39% | 8,313,797 |
| Sep 17, 2025 | 52,500.00 | 52,500.00 | 51,400.00 | 51,400.00 | 50,986.96 | -2.10% | 7,885,283 |
| Sep 16, 2025 | 52,000.00 | 53,100.00 | 51,800.00 | 52,500.00 | 52,078.13 | 1.74% | 18,846,110 |
| Sep 15, 2025 | 50,600.00 | 51,600.00 | 49,950.00 | 51,600.00 | 51,185.36 | 2.38% | 12,908,660 |
| Sep 12, 2025 | 50,700.00 | 51,400.00 | 50,400.00 | 50,400.00 | 49,995.00 | -0.40% | 8,162,166 |
| Sep 11, 2025 | 50,200.00 | 50,600.00 | 48,850.00 | 50,600.00 | 50,193.39 | 0.20% | 6,972,032 |
| Sep 10, 2025 | 49,600.00 | 51,400.00 | 49,600.00 | 50,500.00 | 50,094.20 | 1.81% | 12,063,400 |
| Sep 9, 2025 | 49,500.00 | 49,800.00 | 48,850.00 | 49,600.00 | 49,201.43 | 0.20% | 7,646,452 |
| Sep 8, 2025 | 50,000.00 | 50,100.00 | 49,050.00 | 49,500.00 | 49,102.23 | -1.59% | 14,785,400 |
| Sep 5, 2025 | 51,200.00 | 51,600.00 | 50,300.00 | 50,300.00 | 49,895.80 | -1.37% | 11,253,020 |
| Sep 4, 2025 | 50,600.00 | 51,800.00 | 50,400.00 | 51,000.00 | 50,590.18 | 0.79% | 9,150,456 |
| Sep 3, 2025 | 51,100.00 | 51,200.00 | 50,400.00 | 50,600.00 | 50,193.39 | -1.36% | 10,241,270 |
| Aug 29, 2025 | 51,900.00 | 51,900.00 | 50,900.00 | 51,300.00 | 50,887.77 | -0.58% | 12,322,110 |
| Aug 28, 2025 | 51,200.00 | 51,800.00 | 50,400.00 | 51,600.00 | 51,185.36 | 0.98% | 11,401,590 |
| Aug 27, 2025 | 52,000.00 | 53,200.00 | 50,800.00 | 51,100.00 | 50,689.38 | -0.20% | 18,576,960 |
| Aug 26, 2025 | 48,550.00 | 51,200.00 | 48,500.00 | 51,200.00 | 50,788.57 | 4.28% | 10,169,620 |
| Aug 25, 2025 | 51,500.00 | 51,600.00 | 48,800.00 | 49,100.00 | 48,705.45 | -3.54% | 15,843,010 |
| Aug 22, 2025 | 51,500.00 | 53,400.00 | 49,900.00 | 50,900.00 | 50,490.98 | -1.74% | 24,433,720 |
| Aug 21, 2025 | 51,300.00 | 52,700.00 | 51,000.00 | 51,800.00 | 51,383.75 | 2.37% | 17,899,000 |
| Aug 20, 2025 | 49,650.00 | 52,000.00 | 49,100.00 | 50,600.00 | 50,193.39 | 2.02% | 15,999,580 |
| Aug 19, 2025 | 48,900.00 | 49,800.00 | 48,850.00 | 49,600.00 | 49,201.43 | 2.27% | 11,755,430 |
| Aug 18, 2025 | 49,050.00 | 49,400.00 | 48,200.00 | 48,500.00 | 48,110.27 | -1.02% | 12,711,910 |