Vietnam Joint Stock Commercial Bank for Industry and Trade (HOSE:CTG)
Vietnam · Delayed Price · Currency is VND 50,600
+1,000 (2.02%)
At close: Aug 20, 2025
HOSE:CTG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2025 | 51,300.00 | 52,700.00 | 51,000.00 | 51,800.00 | 51,800.00 | 2.37% | 17,899,000 |
| Aug 20, 2025 | 49,650.00 | 52,000.00 | 49,100.00 | 50,600.00 | 50,600.00 | 2.02% | 15,999,580 |
| Aug 19, 2025 | 48,900.00 | 49,800.00 | 48,850.00 | 49,600.00 | 49,600.00 | 2.27% | 11,755,430 |
| Aug 18, 2025 | 49,050.00 | 49,400.00 | 48,200.00 | 48,500.00 | 48,500.00 | -1.02% | 12,711,910 |
| Aug 15, 2025 | 50,800.00 | 50,900.00 | 48,800.00 | 49,000.00 | 49,000.00 | -2.39% | 15,862,820 |
| Aug 14, 2025 | 50,200.00 | 51,100.00 | 49,600.00 | 50,200.00 | 50,200.00 | 1.21% | 18,729,270 |
| Aug 13, 2025 | 48,100.00 | 49,600.00 | 47,150.00 | 49,600.00 | 49,600.00 | 3.33% | 17,848,650 |
| Aug 12, 2025 | 47,500.00 | 48,450.00 | 47,000.00 | 48,000.00 | 48,000.00 | 1.05% | 14,453,090 |
| Aug 11, 2025 | 47,800.00 | 47,850.00 | 47,150.00 | 47,500.00 | 47,500.00 | -0.42% | 9,044,242 |
| Aug 8, 2025 | 47,950.00 | 48,000.00 | 46,800.00 | 47,700.00 | 47,700.00 | -0.31% | 12,519,520 |
| Aug 7, 2025 | 48,000.00 | 48,000.00 | 46,950.00 | 47,850.00 | 47,850.00 | 0.74% | 9,358,602 |
| Aug 6, 2025 | 47,200.00 | 47,750.00 | 46,550.00 | 47,500.00 | 47,500.00 | 2.15% | 10,507,790 |
| Aug 5, 2025 | 45,950.00 | 48,750.00 | 45,600.00 | 46,500.00 | 46,500.00 | 1.86% | 24,363,990 |
| Aug 4, 2025 | 44,000.00 | 45,750.00 | 43,600.00 | 45,650.00 | 45,650.00 | 3.05% | 9,917,837 |
| Aug 1, 2025 | 46,000.00 | 46,000.00 | 44,150.00 | 44,300.00 | 44,300.00 | -3.49% | 16,329,480 |
| Jul 31, 2025 | 47,500.00 | 47,500.00 | 45,050.00 | 45,900.00 | 45,900.00 | -0.65% | 20,418,510 |
| Jul 30, 2025 | 44,000.00 | 46,850.00 | 43,850.00 | 46,200.00 | 46,200.00 | 5.48% | 22,525,880 |
| Jul 29, 2025 | 45,800.00 | 46,050.00 | 43,800.00 | 43,800.00 | 43,800.00 | -3.95% | 14,830,490 |
| Jul 28, 2025 | 45,500.00 | 46,000.00 | 45,400.00 | 45,600.00 | 45,600.00 | - | 11,059,350 |
| Jul 25, 2025 | 45,800.00 | 46,200.00 | 45,450.00 | 45,600.00 | 45,600.00 | -0.22% | 6,013,017 |
| Jul 24, 2025 | 45,650.00 | 45,950.00 | 45,200.00 | 45,700.00 | 45,700.00 | 0.11% | 5,121,177 |
| Jul 23, 2025 | 45,700.00 | 45,850.00 | 44,800.00 | 45,650.00 | 45,650.00 | 0.11% | 6,430,032 |
| Jul 22, 2025 | 45,200.00 | 45,600.00 | 44,700.00 | 45,600.00 | 45,600.00 | 0.88% | 4,917,156 |
| Jul 21, 2025 | 45,600.00 | 45,750.00 | 44,700.00 | 45,200.00 | 45,200.00 | 0.33% | 6,654,082 |
| Jul 18, 2025 | 45,000.00 | 45,550.00 | 44,550.00 | 45,050.00 | 45,050.00 | 0.11% | 8,343,330 |
| Jul 17, 2025 | 44,900.00 | 45,150.00 | 44,600.00 | 45,000.00 | 45,000.00 | 0.11% | 7,617,025 |
| Jul 16, 2025 | 44,150.00 | 44,950.00 | 43,900.00 | 44,950.00 | 44,950.00 | 1.81% | 5,817,374 |
| Jul 15, 2025 | 44,300.00 | 44,850.00 | 44,100.00 | 44,150.00 | 44,150.00 | -0.34% | 7,355,178 |
| Jul 14, 2025 | 44,500.00 | 44,550.00 | 43,700.00 | 44,300.00 | 44,300.00 | -0.67% | 12,192,970 |
| Jul 11, 2025 | 44,950.00 | 44,950.00 | 44,550.00 | 44,600.00 | 44,600.00 | -0.89% | 5,830,586 |
| Jul 10, 2025 | 44,900.00 | 45,000.00 | 44,300.00 | 45,000.00 | 45,000.00 | - | 6,597,157 |
| Jul 9, 2025 | 44,400.00 | 45,200.00 | 44,300.00 | 45,000.00 | 45,000.00 | 1.35% | 7,965,123 |
| Jul 8, 2025 | 44,500.00 | 44,600.00 | 44,050.00 | 44,400.00 | 44,400.00 | - | 5,133,452 |
| Jul 7, 2025 | 43,000.00 | 44,400.00 | 42,950.00 | 44,400.00 | 44,400.00 | 3.98% | 12,495,830 |
| Jul 4, 2025 | 42,700.00 | 42,800.00 | 42,200.00 | 42,700.00 | 42,700.00 | 0.47% | 5,527,062 |
| Jul 3, 2025 | 41,850.00 | 42,750.00 | 41,800.00 | 42,500.00 | 42,500.00 | 1.43% | 10,797,730 |
| Jul 2, 2025 | 41,850.00 | 42,100.00 | 41,800.00 | 41,900.00 | 41,900.00 | - | 4,325,615 |
| Jul 1, 2025 | 41,700.00 | 42,000.00 | 41,550.00 | 41,900.00 | 41,900.00 | - | 4,154,223 |
| Jun 30, 2025 | 42,000.00 | 42,000.00 | 41,550.00 | 41,900.00 | 41,900.00 | -0.12% | 6,487,960 |
| Jun 27, 2025 | 42,000.00 | 42,150.00 | 41,550.00 | 41,950.00 | 41,950.00 | 0.12% | 5,979,051 |
| Jun 26, 2025 | 41,800.00 | 41,900.00 | 41,300.00 | 41,900.00 | 41,900.00 | 0.48% | 6,100,787 |
| Jun 25, 2025 | 41,700.00 | 42,000.00 | 41,500.00 | 41,700.00 | 41,700.00 | 0.36% | 8,653,608 |
| Jun 24, 2025 | 41,550.00 | 41,800.00 | 41,350.00 | 41,550.00 | 41,550.00 | 0.48% | 9,889,003 |
| Jun 23, 2025 | 40,950.00 | 41,350.00 | 40,550.00 | 41,350.00 | 41,350.00 | 0.12% | 5,119,527 |
| Jun 20, 2025 | 40,800.00 | 41,800.00 | 40,650.00 | 41,300.00 | 41,300.00 | 1.47% | 12,527,510 |
| Jun 19, 2025 | 40,200.00 | 41,050.00 | 40,050.00 | 40,700.00 | 40,700.00 | 1.37% | 10,199,410 |
| Jun 18, 2025 | 40,200.00 | 40,400.00 | 39,950.00 | 40,150.00 | 40,150.00 | -0.50% | 5,680,181 |
| Jun 17, 2025 | 40,450.00 | 40,450.00 | 39,800.00 | 40,350.00 | 40,350.00 | 0.12% | 7,940,090 |
| Jun 16, 2025 | 39,950.00 | 40,300.00 | 39,900.00 | 40,300.00 | 40,300.00 | 1.00% | 6,164,101 |
| Jun 13, 2025 | 38,400.00 | 40,750.00 | 38,150.00 | 39,900.00 | 39,900.00 | 3.64% | 23,936,130 |