Vietnam Joint Stock Commercial Bank for Industry and Trade (HOSE:CTG)
Vietnam · Delayed Price · Currency is VND 31,050
+1,000 (3.33%)
At close: Nov 4, 2026
HOSE:CTG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 4, 2026 | 30,050.00 | 31,050.00 | 30,000.00 | 31,050.00 | 31,050.00 | 3.33% | 11,824,690 |
| Nov 3, 2026 | 29,850.00 | 30,250.00 | 29,700.00 | 30,050.00 | 30,050.00 | 1.01% | 6,494,038 |
| Nov 2, 2026 | 30,300.00 | 30,400.00 | 29,300.00 | 29,750.00 | 29,750.00 | -1.82% | 11,014,620 |
| Oct 30, 2026 | 30,600.00 | 30,650.00 | 30,300.00 | 30,300.00 | 30,300.00 | -1.30% | 4,319,341 |
| Oct 29, 2026 | 30,700.00 | 31,100.00 | 30,550.00 | 30,700.00 | 30,700.00 | - | 8,247,053 |
| Oct 28, 2026 | 30,300.00 | 30,700.00 | 30,300.00 | 30,700.00 | 30,700.00 | 1.15% | 6,845,303 |
| Oct 27, 2026 | 30,500.00 | 30,800.00 | 30,350.00 | 30,350.00 | 30,350.00 | -0.82% | 3,778,748 |
| Oct 26, 2026 | 30,950.00 | 30,950.00 | 30,600.00 | 30,600.00 | 30,600.00 | -1.13% | 4,919,281 |
| Oct 23, 2026 | 30,500.00 | 31,000.00 | 30,300.00 | 30,950.00 | 30,950.00 | 1.31% | 8,811,202 |
| Oct 22, 2026 | 30,600.00 | 30,800.00 | 30,250.00 | 30,550.00 | 30,550.00 | 0.16% | 7,738,769 |
| Oct 21, 2026 | 30,400.00 | 30,600.00 | 30,400.00 | 30,500.00 | 30,500.00 | 0.16% | 8,611,320 |
| Oct 20, 2026 | 30,250.00 | 30,450.00 | 29,950.00 | 30,450.00 | 30,450.00 | -0.16% | 6,880,960 |
| Oct 19, 2026 | 30,650.00 | 30,700.00 | 29,850.00 | 30,500.00 | 30,500.00 | -0.33% | 18,570,686 |
| Oct 16, 2026 | 29,950.00 | 30,600.00 | 29,900.00 | 30,600.00 | 30,600.00 | 2.68% | 10,576,670 |
| Oct 15, 2026 | 29,350.00 | 30,050.00 | 29,350.00 | 29,800.00 | 29,800.00 | 0.85% | 9,678,322 |
| Oct 14, 2026 | 29,400.00 | 29,750.00 | 29,250.00 | 29,550.00 | 29,550.00 | 0.51% | 5,231,166 |
| Oct 13, 2026 | 29,550.00 | 29,650.00 | 29,200.00 | 29,400.00 | 29,400.00 | -0.68% | 4,424,537 |
| Oct 12, 2026 | 29,600.00 | 29,900.00 | 29,350.00 | 29,600.00 | 29,600.00 | 0.34% | 5,682,542 |
| Oct 9, 2026 | 29,150.00 | 29,500.00 | 28,850.00 | 29,500.00 | 29,500.00 | 1.03% | 8,464,661 |
| Oct 8, 2026 | 29,600.00 | 29,750.00 | 29,200.00 | 29,200.00 | 29,200.00 | -1.85% | 5,153,492 |
| Oct 7, 2026 | 29,850.00 | 29,850.00 | 29,400.00 | 29,750.00 | 29,750.00 | -0.17% | 12,573,584 |
| Oct 6, 2026 | 29,650.00 | 29,800.00 | 28,900.00 | 29,800.00 | 29,800.00 | 0.51% | 9,647,282 |
| Oct 5, 2026 | 29,800.00 | 29,900.00 | 29,600.00 | 29,650.00 | 29,650.00 | -0.34% | 3,057,035 |
| Oct 2, 2026 | 30,100.00 | 30,100.00 | 29,600.00 | 29,750.00 | 29,750.00 | -1.00% | 5,810,248 |
| Oct 1, 2026 | 30,050.00 | 30,250.00 | 29,900.00 | 30,050.00 | 30,050.00 | 0.17% | 5,690,056 |
| Sep 30, 2026 | 30,000.00 | 30,250.00 | 29,900.00 | 30,000.00 | 30,000.00 | 0.84% | 4,865,820 |
| Sep 29, 2026 | 29,950.00 | 30,050.00 | 29,700.00 | 29,750.00 | 29,750.00 | -0.34% | 7,660,499 |
| Sep 28, 2026 | 30,200.00 | 30,300.00 | 29,700.00 | 29,850.00 | 29,850.00 | -1.00% | 12,540,991 |
| Sep 25, 2026 | 30,150.00 | 30,550.00 | 30,000.00 | 30,150.00 | 30,150.00 | - | 6,847,437 |
| Sep 24, 2026 | 30,600.00 | 30,650.00 | 30,150.00 | 30,150.00 | 30,150.00 | -1.79% | 7,792,265 |
| 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 |