Vietnam Joint Stock Commercial Bank for Industry and Trade (HOSE:CTG)
Vietnam · Delayed Price · Currency is VND 32,000
-300 (-0.93%)
At close: Jul 17, 2026
HOSE:CTG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 20, 2026 | 30,700.00 | 30,950.00 | 30,500.00 | 30,800.00 | 30,800.00 | -3.75% | 1,755,573 |
| Jul 17, 2026 | 32,250.00 | 32,350.00 | 31,950.00 | 32,000.00 | 32,000.00 | -0.93% | 4,580,065 |
| Jul 16, 2026 | 32,100.00 | 32,350.00 | 31,450.00 | 32,300.00 | 32,300.00 | 0.47% | 10,607,863 |
| Jul 15, 2026 | 32,700.00 | 32,750.00 | 32,150.00 | 32,150.00 | 32,150.00 | -1.38% | 7,410,659 |
| Jul 14, 2026 | 32,550.00 | 32,800.00 | 32,100.00 | 32,600.00 | 32,600.00 | - | 11,323,229 |
| Jul 13, 2026 | 33,700.00 | 33,700.00 | 32,500.00 | 32,600.00 | 32,600.00 | -3.26% | 17,325,854 |
| Jul 10, 2026 | 34,200.00 | 34,300.00 | 33,700.00 | 33,700.00 | 33,700.00 | -1.03% | 7,636,304 |
| Jul 9, 2026 | 34,400.00 | 34,500.00 | 34,050.00 | 34,050.00 | 34,050.00 | -1.30% | 8,326,033 |
| Jul 8, 2026 | 34,250.00 | 34,700.00 | 34,250.00 | 34,500.00 | 34,500.00 | 0.73% | 9,913,522 |
| Jul 7, 2026 | 34,150.00 | 34,250.00 | 33,900.00 | 34,250.00 | 34,250.00 | 0.29% | 7,722,575 |
| Jul 6, 2026 | 34,400.00 | 34,750.00 | 33,650.00 | 34,150.00 | 34,150.00 | - | 10,604,520 |
| Jul 3, 2026 | 34,350.00 | 34,450.00 | 34,000.00 | 34,150.00 | 34,150.00 | -0.29% | 7,216,878 |
| Jul 2, 2026 | 34,450.00 | 34,550.00 | 34,050.00 | 34,250.00 | 34,250.00 | -0.44% | 5,079,189 |
| Jul 1, 2026 | 34,050.00 | 34,650.00 | 34,050.00 | 34,400.00 | 34,400.00 | 1.33% | 7,319,097 |
| Jun 30, 2026 | 33,900.00 | 34,300.00 | 33,900.00 | 33,950.00 | 33,950.00 | 0.15% | 6,971,874 |
| Jun 29, 2026 | 33,650.00 | 34,050.00 | 33,650.00 | 33,900.00 | 33,900.00 | 0.89% | 9,312,145 |
| Jun 26, 2026 | 33,500.00 | 33,600.00 | 33,400.00 | 33,600.00 | 33,600.00 | 0.30% | 4,082,194 |
| Jun 25, 2026 | 33,750.00 | 33,800.00 | 33,500.00 | 33,500.00 | 33,500.00 | -1.18% | 11,655,838 |
| Jun 24, 2026 | 33,900.00 | 34,100.00 | 33,550.00 | 33,900.00 | 33,900.00 | -0.29% | 7,885,414 |
| Jun 23, 2026 | 34,000.00 | 34,500.00 | 34,000.00 | 34,000.00 | 34,000.00 | 0.44% | 12,492,850 |
| Jun 22, 2026 | 33,900.00 | 34,000.00 | 33,800.00 | 33,850.00 | 33,850.00 | 0.30% | 3,199,645 |
| Jun 19, 2026 | 34,000.00 | 34,050.00 | 33,700.00 | 33,750.00 | 33,750.00 | -0.59% | 4,079,959 |
| Jun 18, 2026 | 34,350.00 | 34,450.00 | 33,850.00 | 33,950.00 | 33,950.00 | -1.02% | 4,848,368 |
| Jun 17, 2026 | 33,700.00 | 34,450.00 | 33,600.00 | 34,300.00 | 34,300.00 | 1.78% | 11,600,250 |
| Jun 16, 2026 | 33,850.00 | 33,900.00 | 33,650.00 | 33,700.00 | 33,700.00 | - | 4,935,782 |
| Jun 15, 2026 | 33,750.00 | 33,950.00 | 33,550.00 | 33,700.00 | 33,700.00 | 0.90% | 7,134,327 |
| Jun 12, 2026 | 33,550.00 | 33,650.00 | 33,400.00 | 33,400.00 | 33,400.00 | 0.15% | 5,075,065 |
| Jun 11, 2026 | 33,350.00 | 33,450.00 | 33,250.00 | 33,350.00 | 33,350.00 | -0.45% | 3,953,536 |
| Jun 10, 2026 | 33,600.00 | 33,800.00 | 33,450.00 | 33,500.00 | 33,500.00 | 0.30% | 3,822,347 |
| Jun 9, 2026 | 33,300.00 | 33,450.00 | 33,250.00 | 33,400.00 | 33,400.00 | 0.45% | 3,646,266 |
| 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 |