Vietnam Joint Stock Commercial Bank for Industry and Trade (HOSE:CTG)
Vietnam · Delayed Price · Currency is VND 33,700
0.00 (0.00%)
At close: Apr 7, 2026
HOSE:CTG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 6, 2026 | 33,750.00 | 34,050.00 | 33,550.00 | 33,700.00 | 33,700.00 | -0.30% | 6,114,712 |
| Apr 3, 2026 | 34,400.00 | 34,500.00 | 33,800.00 | 33,800.00 | 33,800.00 | -1.46% | 8,753,329 |
| Apr 2, 2026 | 34,450.00 | 34,550.00 | 34,100.00 | 34,300.00 | 34,300.00 | -1.29% | 6,427,617 |
| Apr 1, 2026 | 35,200.00 | 35,300.00 | 34,650.00 | 34,750.00 | 34,750.00 | 0.43% | 8,373,248 |
| Mar 31, 2026 | 34,400.00 | 34,650.00 | 34,100.00 | 34,600.00 | 34,600.00 | 1.62% | 7,431,728 |
| Mar 30, 2026 | 34,100.00 | 34,750.00 | 33,900.00 | 34,050.00 | 34,050.00 | -2.16% | 6,109,720 |
| Mar 27, 2026 | 33,700.00 | 35,000.00 | 33,600.00 | 34,800.00 | 34,800.00 | 2.96% | 12,083,995 |
| Mar 26, 2026 | 34,050.00 | 34,100.00 | 33,450.00 | 33,800.00 | 33,800.00 | -0.73% | 5,745,993 |
| Mar 25, 2026 | 33,750.00 | 34,100.00 | 33,700.00 | 34,050.00 | 34,050.00 | 1.49% | 6,318,567 |
| Mar 24, 2026 | 33,300.00 | 33,950.00 | 33,100.00 | 33,550.00 | 33,550.00 | 3.23% | 6,419,421 |
| Mar 23, 2026 | 33,200.00 | 33,200.00 | 32,000.00 | 32,500.00 | 32,500.00 | -3.27% | 13,207,450 |
| Mar 20, 2026 | 34,550.00 | 34,600.00 | 33,600.00 | 33,600.00 | 33,600.00 | -3.03% | 11,147,910 |
| Mar 19, 2026 | 34,500.00 | 34,800.00 | 34,300.00 | 34,650.00 | 34,650.00 | -1.00% | 7,538,805 |
| Mar 18, 2026 | 34,600.00 | 35,750.00 | 34,600.00 | 35,000.00 | 35,000.00 | 1.74% | 12,624,790 |
| Mar 17, 2026 | 34,450.00 | 34,800.00 | 34,400.00 | 34,400.00 | 34,400.00 | 0.73% | 7,194,129 |
| Mar 16, 2026 | 34,050.00 | 34,500.00 | 34,000.00 | 34,150.00 | 34,150.00 | 0.44% | 5,197,601 |
| 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 |