Vietnam Joint Stock Commercial Bank for Industry and Trade (HOSE:CTG)
Vietnam · Delayed Price · Currency is VND 33,250
-650 (-1.92%)
At close: Jun 8, 2026
HOSE:CTG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 8, 2026 | 33,350.00 | 33,700.00 | 33,250.00 | 33,250.00 | 33,250.00 | -1.92% | 11,054,855 |
| Jun 5, 2026 | 34,100.00 | 34,350.00 | 33,900.00 | 33,900.00 | 33,900.00 | -0.59% | 4,119,540 |
| Jun 4, 2026 | 34,000.00 | 34,400.00 | 33,900.00 | 34,100.00 | 34,100.00 | 0.44% | 4,451,688 |
| Jun 3, 2026 | 33,800.00 | 34,100.00 | 33,700.00 | 33,950.00 | 33,950.00 | 0.30% | 6,510,245 |
| Jun 2, 2026 | 34,550.00 | 34,700.00 | 33,800.00 | 33,850.00 | 33,850.00 | -2.03% | 16,889,318 |
| Jun 1, 2026 | 35,050.00 | 35,050.00 | 34,550.00 | 34,550.00 | 34,550.00 | -0.72% | 5,952,532 |
| May 29, 2026 | 34,900.00 | 35,000.00 | 34,700.00 | 34,800.00 | 34,800.00 | -0.14% | 9,505,525 |
| May 28, 2026 | 35,350.00 | 35,500.00 | 34,850.00 | 34,850.00 | 34,850.00 | -1.41% | 6,170,069 |
| May 27, 2026 | 35,300.00 | 35,500.00 | 35,200.00 | 35,350.00 | 35,350.00 | 0.28% | 10,739,440 |
| May 26, 2026 | 34,900.00 | 35,300.00 | 34,900.00 | 35,250.00 | 35,250.00 | 1.29% | 6,377,292 |
| May 25, 2026 | 35,150.00 | 35,250.00 | 34,800.00 | 34,800.00 | 34,800.00 | - | 6,701,089 |
| May 22, 2026 | 34,900.00 | 34,950.00 | 34,600.00 | 34,800.00 | 34,800.00 | -0.43% | 8,786,760 |
| May 21, 2026 | 35,400.00 | 35,500.00 | 34,850.00 | 34,950.00 | 34,950.00 | -0.71% | 9,726,855 |
| May 20, 2026 | 35,750.00 | 35,900.00 | 34,300.00 | 35,200.00 | 35,200.00 | -1.68% | 12,401,590 |
| May 19, 2026 | 36,550.00 | 36,800.00 | 35,500.00 | 35,800.00 | 35,800.00 | -1.38% | 15,899,300 |
| May 18, 2026 | 35,600.00 | 36,700.00 | 35,250.00 | 36,300.00 | 36,300.00 | 1.40% | 18,960,114 |
| May 15, 2026 | 36,250.00 | 36,300.00 | 35,400.00 | 35,800.00 | 35,800.00 | -0.42% | 10,458,640 |
| May 14, 2026 | 35,650.00 | 36,200.00 | 35,600.00 | 35,950.00 | 35,950.00 | 1.13% | 9,951,965 |
| May 13, 2026 | 35,250.00 | 35,750.00 | 35,000.00 | 35,550.00 | 35,550.00 | 0.85% | 9,786,122 |
| May 12, 2026 | 35,650.00 | 35,650.00 | 35,000.00 | 35,250.00 | 35,250.00 | -0.98% | 8,882,781 |
| May 11, 2026 | 36,300.00 | 36,300.00 | 35,600.00 | 35,600.00 | 35,600.00 | -1.66% | 7,166,695 |
| May 8, 2026 | 35,950.00 | 36,700.00 | 35,900.00 | 36,200.00 | 36,200.00 | 1.12% | 18,268,981 |
| May 7, 2026 | 35,650.00 | 36,000.00 | 35,500.00 | 35,800.00 | 35,800.00 | 0.70% | 10,794,723 |
| May 6, 2026 | 35,300.00 | 35,550.00 | 35,000.00 | 35,550.00 | 35,550.00 | 0.71% | 10,294,720 |
| May 5, 2026 | 35,300.00 | 35,300.00 | 34,850.00 | 35,300.00 | 35,300.00 | -0.14% | 5,858,783 |
| May 4, 2026 | 35,400.00 | 35,700.00 | 35,200.00 | 35,350.00 | 35,350.00 | 1.14% | 8,571,005 |
| Apr 29, 2026 | 35,000.00 | 35,100.00 | 34,750.00 | 34,950.00 | 34,950.00 | 0.43% | 6,705,300 |
| Apr 28, 2026 | 35,300.00 | 35,350.00 | 34,700.00 | 34,800.00 | 34,800.00 | -0.57% | 7,080,172 |
| Apr 24, 2026 | 35,600.00 | 35,700.00 | 35,000.00 | 35,000.00 | 35,000.00 | -1.41% | 5,852,286 |
| Apr 23, 2026 | 34,800.00 | 36,800.00 | 34,800.00 | 35,500.00 | 35,500.00 | 1.72% | 22,403,270 |
| Apr 22, 2026 | 34,900.00 | 35,100.00 | 34,800.00 | 34,900.00 | 34,900.00 | 0.14% | 4,593,264 |
| Apr 21, 2026 | 35,300.00 | 35,450.00 | 34,850.00 | 34,850.00 | 34,850.00 | -0.71% | 5,908,006 |
| Apr 20, 2026 | 34,950.00 | 35,300.00 | 34,900.00 | 35,100.00 | 35,100.00 | 0.72% | 6,108,419 |
| Apr 17, 2026 | 34,700.00 | 34,900.00 | 34,550.00 | 34,850.00 | 34,850.00 | 0.72% | 3,897,019 |
| Apr 16, 2026 | 35,150.00 | 35,150.00 | 34,500.00 | 34,600.00 | 34,600.00 | -1.28% | 6,789,501 |
| Apr 15, 2026 | 35,200.00 | 35,300.00 | 34,850.00 | 35,050.00 | 35,050.00 | 0.43% | 5,709,476 |
| Apr 14, 2026 | 35,100.00 | 35,150.00 | 34,800.00 | 34,900.00 | 34,900.00 | 0.29% | 5,595,228 |
| Apr 13, 2026 | 34,800.00 | 35,000.00 | 34,550.00 | 34,800.00 | 34,800.00 | -0.57% | 4,471,583 |
| Apr 10, 2026 | 35,250.00 | 35,800.00 | 35,000.00 | 35,000.00 | 35,000.00 | - | 8,589,911 |
| Apr 9, 2026 | 35,050.00 | 35,300.00 | 34,800.00 | 35,000.00 | 35,000.00 | -1.41% | 6,434,843 |
| Apr 8, 2026 | 34,800.00 | 35,500.00 | 34,300.00 | 35,500.00 | 35,500.00 | 5.34% | 13,444,800 |
| Apr 7, 2026 | 33,750.00 | 33,850.00 | 33,500.00 | 33,700.00 | 33,700.00 | - | 5,114,491 |
| 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 |