Vietnam Joint Stock Commercial Bank for Industry and Trade (HOSE:CTG)
Vietnam · Delayed Price · Currency is VND 32,150
-50 (-0.16%)
At close: Aug 13, 2026
HOSE:CTG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 10, 2026 | 34,200.00 | 34,300.00 | 33,700.00 | 33,700.00 | 33,189.39 | -1.03% | 7,636,304 |
| Jul 9, 2026 | 34,400.00 | 34,500.00 | 34,050.00 | 34,050.00 | 33,534.09 | -1.30% | 8,326,033 |
| Jul 8, 2026 | 34,250.00 | 34,700.00 | 34,250.00 | 34,500.00 | 33,977.27 | 0.73% | 9,913,522 |
| Jul 7, 2026 | 34,150.00 | 34,250.00 | 33,900.00 | 34,250.00 | 33,731.06 | 0.29% | 7,722,575 |
| Jul 6, 2026 | 34,400.00 | 34,750.00 | 33,650.00 | 34,150.00 | 33,632.58 | - | 10,604,520 |
| Jul 3, 2026 | 34,350.00 | 34,450.00 | 34,000.00 | 34,150.00 | 33,632.58 | -0.29% | 7,216,878 |
| Jul 2, 2026 | 34,450.00 | 34,550.00 | 34,050.00 | 34,250.00 | 33,731.06 | -0.44% | 5,079,189 |
| Jul 1, 2026 | 34,050.00 | 34,650.00 | 34,050.00 | 34,400.00 | 33,878.79 | 1.33% | 7,319,097 |
| Jun 30, 2026 | 33,900.00 | 34,300.00 | 33,900.00 | 33,950.00 | 33,435.61 | 0.15% | 6,971,874 |
| Jun 29, 2026 | 33,650.00 | 34,050.00 | 33,650.00 | 33,900.00 | 33,386.36 | 0.89% | 9,312,145 |
| Jun 26, 2026 | 33,500.00 | 33,600.00 | 33,400.00 | 33,600.00 | 33,090.91 | 0.30% | 4,082,194 |
| Jun 25, 2026 | 33,750.00 | 33,800.00 | 33,500.00 | 33,500.00 | 32,992.42 | -1.18% | 11,655,838 |
| Jun 24, 2026 | 33,900.00 | 34,100.00 | 33,550.00 | 33,900.00 | 33,386.36 | -0.29% | 7,885,414 |
| Jun 23, 2026 | 34,000.00 | 34,500.00 | 34,000.00 | 34,000.00 | 33,484.85 | 0.44% | 12,492,854 |
| Jun 22, 2026 | 33,900.00 | 34,000.00 | 33,800.00 | 33,850.00 | 33,337.12 | 0.30% | 3,199,645 |
| Jun 19, 2026 | 34,000.00 | 34,050.00 | 33,700.00 | 33,750.00 | 33,238.64 | -0.59% | 4,079,959 |
| Jun 18, 2026 | 34,350.00 | 34,450.00 | 33,850.00 | 33,950.00 | 33,435.61 | -1.02% | 4,848,368 |
| Jun 17, 2026 | 33,700.00 | 34,450.00 | 33,600.00 | 34,300.00 | 33,780.30 | 1.78% | 11,600,250 |
| Jun 16, 2026 | 33,850.00 | 33,900.00 | 33,650.00 | 33,700.00 | 33,189.39 | - | 4,935,782 |
| Jun 15, 2026 | 33,750.00 | 33,950.00 | 33,550.00 | 33,700.00 | 33,189.39 | 0.90% | 7,134,327 |
| Jun 12, 2026 | 33,550.00 | 33,650.00 | 33,400.00 | 33,400.00 | 32,893.94 | 0.15% | 5,075,065 |
| Jun 11, 2026 | 33,350.00 | 33,450.00 | 33,250.00 | 33,350.00 | 32,844.70 | -0.45% | 3,953,536 |
| Jun 10, 2026 | 33,600.00 | 33,800.00 | 33,450.00 | 33,500.00 | 32,992.42 | 0.30% | 3,822,347 |
| Jun 9, 2026 | 33,300.00 | 33,450.00 | 33,250.00 | 33,400.00 | 32,893.94 | 0.45% | 3,646,266 |
| Jun 8, 2026 | 33,350.00 | 33,700.00 | 33,250.00 | 33,250.00 | 32,746.21 | -1.92% | 11,054,855 |
| Jun 5, 2026 | 34,100.00 | 34,350.00 | 33,900.00 | 33,900.00 | 33,386.36 | -0.59% | 4,119,540 |