Vietnam Joint Stock Commercial Bank for Industry and Trade (HOSE:CTG)
Vietnam · Delayed Price · Currency is VND 30,150
-550 (-1.79%)
At close: Sep 24, 2026
HOSE:CTG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 30,750.00 | 31,000.00 | 30,650.00 | 30,700.00 | 30,700.00 | -0.81% | 6,786,660 |
| Sep 22, 2026 | 30,900.00 | 31,100.00 | 30,700.00 | 30,950.00 | 30,950.00 | -0.16% | 3,997,692 |
| Sep 21, 2026 | 30,750.00 | 31,000.00 | 30,300.00 | 31,000.00 | 31,000.00 | 2.48% | 7,974,256 |
| Sep 18, 2026 | 31,400.00 | 31,700.00 | 30,250.00 | 30,250.00 | 30,250.00 | -3.66% | 14,315,725 |
| Sep 17, 2026 | 30,400.00 | 31,400.00 | 30,350.00 | 31,400.00 | 31,400.00 | 1.78% | 11,290,012 |
| Sep 16, 2026 | 30,650.00 | 30,850.00 | 30,200.00 | 30,850.00 | 30,850.00 | 0.98% | 4,596,383 |
| Sep 15, 2026 | 30,000.00 | 30,650.00 | 30,000.00 | 30,550.00 | 30,550.00 | 2.35% | 8,148,076 |
| Sep 14, 2026 | 30,000.00 | 30,250.00 | 29,700.00 | 29,850.00 | 29,850.00 | -0.33% | 8,881,492 |
| Sep 11, 2026 | 30,450.00 | 30,500.00 | 29,900.00 | 29,950.00 | 29,950.00 | -1.96% | 11,118,075 |
| Sep 10, 2026 | 30,650.00 | 30,700.00 | 30,500.00 | 30,550.00 | 30,550.00 | -0.49% | 6,638,479 |
| Sep 9, 2026 | 30,950.00 | 31,000.00 | 30,600.00 | 30,700.00 | 30,700.00 | -0.16% | 8,900,965 |
| Sep 8, 2026 | 30,800.00 | 30,950.00 | 30,700.00 | 30,750.00 | 30,750.00 | -0.16% | 4,445,948 |
| Sep 7, 2026 | 31,500.00 | 31,550.00 | 30,800.00 | 30,800.00 | 30,800.00 | -1.91% | 7,272,239 |
| Sep 4, 2026 | 31,500.00 | 31,800.00 | 31,400.00 | 31,400.00 | 31,400.00 | -0.32% | 5,375,863 |
| Sep 3, 2026 | 31,750.00 | 31,800.00 | 31,350.00 | 31,500.00 | 31,500.00 | -1.41% | 5,355,379 |
| Aug 28, 2026 | 32,050.00 | 32,350.00 | 31,800.00 | 31,950.00 | 31,950.00 | 0.16% | 7,727,590 |
| Aug 27, 2026 | 31,850.00 | 32,200.00 | 31,750.00 | 31,900.00 | 31,900.00 | 0.16% | 6,986,843 |
| Aug 26, 2026 | 31,400.00 | 31,850.00 | 31,150.00 | 31,850.00 | 31,850.00 | 1.11% | 12,316,620 |
| Aug 25, 2026 | 31,800.00 | 31,900.00 | 31,350.00 | 31,500.00 | 31,500.00 | -0.94% | 10,963,937 |
| Aug 24, 2026 | 32,250.00 | 32,350.00 | 31,800.00 | 31,800.00 | 31,800.00 | -1.09% | 7,348,303 |
| Aug 21, 2026 | 31,400.00 | 32,250.00 | 31,200.00 | 32,150.00 | 32,150.00 | 2.39% | 6,457,705 |
| Aug 20, 2026 | 31,200.00 | 31,400.00 | 31,150.00 | 31,400.00 | 31,400.00 | 1.29% | 4,399,247 |
| Aug 19, 2026 | 31,550.00 | 31,550.00 | 30,900.00 | 31,000.00 | 31,000.00 | -1.74% | 5,848,835 |
| Aug 18, 2026 | 31,500.00 | 31,900.00 | 31,400.00 | 31,550.00 | 31,550.00 | 0.16% | 5,220,229 |
| Aug 17, 2026 | 31,450.00 | 31,700.00 | 31,200.00 | 31,500.00 | 31,500.00 | 0.16% | 4,276,830 |
| Aug 14, 2026 | 32,150.00 | 32,150.00 | 31,350.00 | 31,450.00 | 31,450.00 | -2.18% | 10,662,200 |
| Aug 13, 2026 | 32,350.00 | 32,800.00 | 32,150.00 | 32,150.00 | 32,150.00 | -0.16% | 9,276,332 |
| Aug 12, 2026 | 32,350.00 | 32,450.00 | 32,100.00 | 32,200.00 | 32,200.00 | -0.31% | 7,789,285 |
| Aug 11, 2026 | 32,500.00 | 32,800.00 | 32,300.00 | 32,300.00 | 32,300.00 | -1.52% | 7,832,700 |
| Aug 10, 2026 | 32,800.00 | 32,950.00 | 32,600.00 | 32,800.00 | 32,800.00 | 0.92% | 7,089,514 |
| Aug 7, 2026 | 31,450.00 | 33,000.00 | 31,350.00 | 32,500.00 | 32,500.00 | 3.67% | 14,972,960 |
| Aug 6, 2026 | 31,800.00 | 31,850.00 | 31,300.00 | 31,350.00 | 31,350.00 | -1.57% | 5,845,509 |
| Aug 5, 2026 | 32,100.00 | 32,300.00 | 31,750.00 | 31,850.00 | 31,850.00 | - | 9,439,175 |
| Aug 4, 2026 | 31,900.00 | 32,000.00 | 31,650.00 | 31,850.00 | 31,850.00 | 0.16% | 7,773,108 |
| Aug 3, 2026 | 31,200.00 | 32,000.00 | 31,050.00 | 31,800.00 | 31,800.00 | 3.25% | 11,315,740 |
| Jul 31, 2026 | 30,800.00 | 32,000.00 | 30,550.00 | 30,800.00 | 30,800.00 | 1.15% | 15,472,031 |
| Jul 30, 2026 | 29,450.00 | 30,600.00 | 29,350.00 | 30,450.00 | 30,450.00 | 3.75% | 11,155,492 |
| Jul 29, 2026 | 29,250.00 | 29,500.00 | 29,100.00 | 29,350.00 | 29,350.00 | 1.21% | 9,184,983 |
| Jul 28, 2026 | 28,400.00 | 29,200.00 | 28,400.00 | 29,000.00 | 29,000.00 | 0.87% | 4,962,958 |
| Jul 27, 2026 | 29,300.00 | 29,600.00 | 28,750.00 | 28,750.00 | 28,750.00 | -0.86% | 6,622,684 |
| Jul 24, 2026 | 29,050.00 | 29,600.00 | 28,650.00 | 29,000.00 | 29,000.00 | -0.17% | 7,648,097 |
| Jul 23, 2026 | 29,150.00 | 29,850.00 | 28,400.00 | 29,050.00 | 29,050.00 | -0.68% | 12,052,370 |
| Jul 22, 2026 | 31,150.00 | 31,150.00 | 29,700.00 | 29,700.00 | 29,250.00 | -3.88% | 15,830,847 |
| Jul 21, 2026 | 30,600.00 | 31,150.00 | 30,600.00 | 30,900.00 | 30,431.82 | 0.32% | 6,742,472 |
| Jul 20, 2026 | 31,900.00 | 31,900.00 | 30,500.00 | 30,800.00 | 30,333.33 | -3.75% | 11,369,200 |
| Jul 17, 2026 | 32,250.00 | 32,350.00 | 31,950.00 | 32,000.00 | 31,515.15 | -0.93% | 4,580,065 |
| Jul 16, 2026 | 32,100.00 | 32,350.00 | 31,450.00 | 32,300.00 | 31,810.61 | 0.47% | 10,607,863 |
| Jul 15, 2026 | 32,700.00 | 32,750.00 | 32,150.00 | 32,150.00 | 31,662.88 | -1.38% | 7,410,659 |
| Jul 14, 2026 | 32,550.00 | 32,800.00 | 32,100.00 | 32,600.00 | 32,106.06 | - | 11,323,229 |
| Jul 13, 2026 | 33,700.00 | 33,700.00 | 32,500.00 | 32,600.00 | 32,106.06 | -3.26% | 17,325,854 |