Unlock stock picks and a broker-level newsfeed that powers Wall Street.

HOSE USD

Vietnam Joint Stock Commercial Bank for Industry and Trade (CTG.VN)

37,150.00
-250.00
(-0.67%)
At close: April 25 at 2:45:02 PM GMT+7
Currency in
Download
Date Open High Low Close Adj Close Volume
Apr 25, 202537,200.0037,500.0037,050.0037,150.0037,150.006,488,300
Apr 24, 202537,450.0037,450.0036,850.0037,400.0037,400.006,855,100
Apr 23, 202537,400.0037,650.0037,000.0037,300.0037,300.006,755,500
Apr 22, 202536,900.0037,150.0034,650.0037,100.0037,100.0015,198,300
Apr 21, 202537,550.0037,850.0036,700.0037,250.0037,250.0011,108,700
Apr 18, 202537,850.0038,050.0037,450.0037,450.0037,450.008,644,000
Apr 17, 202537,000.0037,350.0036,650.0037,250.0037,250.009,773,900
Apr 16, 202537,750.0038,100.0037,200.0037,200.0037,200.006,695,500
Apr 15, 202537,800.0038,000.0037,200.0037,750.0037,750.0010,253,700
Apr 14, 202538,600.0038,600.0037,850.0038,300.0038,300.009,975,357
Apr 11, 202537,000.0038,500.0036,550.0038,400.0038,400.0020,246,200
Apr 10, 202536,150.0036,150.0036,150.0036,150.0036,150.002,907,100
Apr 9, 202533,800.0037,000.0033,800.0033,800.0033,800.0017,505,900
Apr 8, 202536,100.0038,200.0036,000.0036,000.0036,000.0019,505,200
Apr 4, 202536,350.0038,700.0036,350.0038,700.0038,700.0017,713,000
Apr 3, 202540,700.0040,700.0039,050.0039,050.0039,050.0019,949,700
Apr 2, 202541,950.0042,300.0041,700.0041,950.0041,950.005,595,900
Apr 1, 202541,650.0041,850.0041,050.0041,850.0041,850.004,851,500
Mar 31, 202541,200.0041,450.0040,900.0041,450.0041,450.004,639,700
Mar 28, 202541,500.0041,550.0041,150.0041,350.0041,350.004,235,000
Mar 27, 202541,400.0041,750.0041,250.0041,600.0041,600.003,528,800
Mar 26, 202542,250.0042,450.0041,600.0041,750.0041,750.006,183,500
Mar 25, 202541,950.0042,300.0041,700.0042,300.0042,300.005,056,300
Mar 24, 202541,400.0041,800.0041,100.0041,800.0041,800.007,565,700
Mar 21, 202541,600.0041,650.0041,050.0041,650.0041,650.007,381,100
Mar 20, 202541,550.0041,800.0041,000.0041,600.0041,600.008,924,000
Mar 19, 202541,900.0042,000.0041,400.0041,550.0041,550.008,688,600
Mar 18, 202542,900.0042,900.0041,950.0042,000.0042,000.005,520,700
Mar 17, 202542,300.0042,600.0042,200.0042,600.0042,600.003,479,900
Mar 14, 202542,050.0042,300.0041,800.0042,300.0042,300.007,901,700
Mar 13, 202542,700.0042,700.0042,150.0042,300.0042,300.007,934,900
Mar 12, 202542,800.0043,300.0042,300.0042,650.0042,650.009,464,500
Mar 11, 202542,000.0042,600.0041,800.0042,600.0042,600.006,963,500
Mar 10, 202542,700.0042,700.0042,100.0042,450.0042,450.0011,977,000
Mar 7, 202541,700.0042,400.0041,650.0042,400.0042,400.0010,878,900
Mar 6, 202541,400.0041,750.0041,200.0041,650.0041,650.005,753,200
Mar 5, 202541,600.0042,250.0041,150.0041,200.0041,200.007,832,100
Mar 4, 202541,000.0041,800.0040,800.0041,600.0041,600.007,557,800
Mar 3, 202541,200.0041,250.0040,850.0041,250.0041,250.007,694,500
Feb 28, 202541,300.0041,600.0041,000.0041,500.0041,500.005,643,300
Feb 27, 202541,250.0041,550.0040,850.0041,500.0041,500.006,099,700
Feb 26, 202541,800.0041,800.0041,100.0041,350.0041,350.009,544,900
Feb 25, 202541,950.0042,100.0041,400.0041,850.0041,850.005,778,900
Feb 24, 202541,500.0041,950.0041,350.0041,900.0041,900.007,279,700
Feb 21, 202540,850.0041,500.0040,500.0041,500.0041,500.007,730,600
Feb 20, 202541,050.0041,050.0040,450.0040,850.0040,850.005,379,200
Feb 19, 202540,550.0040,950.0040,450.0040,500.0040,500.006,156,000
Feb 18, 202540,150.0041,000.0040,050.0040,300.0040,300.006,653,300
Feb 17, 202540,500.0040,650.0040,150.0040,150.0040,150.007,166,100
Feb 14, 202541,000.0041,350.0040,500.0040,550.0040,550.005,740,600
Feb 13, 202540,300.0041,300.0040,300.0040,850.0040,850.006,965,200
Feb 12, 202540,700.0040,800.0040,400.0040,500.0040,500.004,949,000
Feb 11, 202540,350.0040,900.0040,150.0040,700.0040,700.008,428,400
Feb 10, 202540,800.0041,100.0040,050.0040,300.0040,300.009,649,800
Feb 7, 202539,500.0041,200.0039,250.0040,800.0040,800.0014,993,700
Feb 6, 202539,400.0039,850.0039,200.0039,500.0039,500.006,641,700
Feb 5, 202539,650.0039,700.0039,100.0039,350.0039,350.006,706,000
Feb 4, 202538,250.0039,750.0038,050.0039,400.0039,400.0014,798,400
Feb 3, 202538,250.0038,600.0037,800.0038,050.0038,050.008,367,900
Jan 24, 202538,100.0038,150.0037,750.0038,000.0038,000.005,139,600
Jan 23, 202537,400.0038,200.0037,300.0038,100.0038,100.007,625,800
Jan 22, 202537,600.0037,600.0037,250.0037,300.0037,300.004,589,700
Jan 21, 202537,450.0037,800.0037,050.0037,300.0037,300.005,599,600
Jan 20, 202537,250.0037,700.0037,150.0037,300.0037,300.004,492,000
Jan 17, 202536,800.0037,200.0036,600.0037,200.0037,200.003,990,300
Jan 16, 202536,850.0037,200.0036,400.0036,800.0036,800.006,733,100
Jan 15, 202537,000.0037,100.0036,600.0036,750.0036,750.005,422,700
Jan 14, 202537,450.0037,900.0036,900.0036,950.0036,950.004,456,700
Jan 13, 202537,200.0037,700.0036,200.0037,700.0037,700.009,511,500
Jan 10, 202537,400.0038,200.0037,200.0037,500.0037,500.007,501,000
Jan 9, 202537,800.0037,900.0037,250.0037,400.0037,400.004,290,700
Jan 8, 202537,400.0037,900.0037,250.0037,800.0037,800.003,834,700
Jan 7, 202537,500.0038,000.0037,150.0037,450.0037,450.006,401,400
Jan 6, 202537,250.0037,650.0037,050.0037,200.0037,200.006,045,300
Jan 3, 202537,800.0038,000.0037,200.0037,200.0037,200.0010,418,500
Jan 2, 202538,000.0038,300.0037,600.0038,100.0038,100.005,742,600
Dec 31, 202438,600.0038,700.0037,800.0037,800.0037,800.006,043,700
Dec 30, 202438,500.0038,900.0038,350.0038,900.0038,900.007,280,600
Dec 27, 202438,350.0038,800.0038,000.0038,800.0038,800.009,539,300
Dec 26, 202438,400.0038,400.0038,000.0038,200.0038,200.004,917,100
Dec 25, 202436,200.0038,700.0036,200.0038,200.0038,200.0025,284,700
Dec 24, 202436,100.0036,200.0035,900.0036,200.0036,200.002,941,100
Dec 23, 202436,200.0036,300.0036,100.0036,250.0036,250.003,121,200
Dec 20, 202436,000.0036,150.0035,700.0036,150.0036,150.003,508,200
Dec 19, 202435,850.0036,200.0035,600.0036,200.0036,200.006,363,500
Dec 18, 202436,200.0036,400.0035,800.0036,250.0036,250.002,953,300
Dec 17, 202436,250.0036,350.0036,050.0036,250.0036,250.003,543,900
Dec 16, 202436,350.0036,700.0036,200.0036,250.0036,250.002,884,500
Dec 13, 202436,150.0036,500.0036,100.0036,350.0036,350.004,294,300
Dec 12, 202436,400.0036,800.0036,200.0036,300.0036,300.004,987,000
Dec 11, 202436,300.0036,600.0036,200.0036,350.0036,350.004,504,000
Dec 10, 202436,450.0036,500.0036,100.0036,350.0036,350.003,313,400
Dec 9, 202436,150.0036,500.0036,050.0036,450.0036,450.004,457,000
Dec 6, 202436,500.0036,650.0036,250.0036,250.0036,250.005,625,800
Dec 5, 202435,300.0036,500.0035,050.0036,400.0036,400.0010,529,100
Dec 4, 202435,600.0035,700.0035,300.0035,300.0035,300.004,137,800
Dec 3, 202435,950.0035,950.0035,450.0035,900.0035,900.005,440,900
Dec 2, 202435,900.0036,000.0035,700.0035,850.0035,850.004,468,300
Nov 29, 202435,500.0035,850.0035,250.0035,750.0035,750.005,276,400
Nov 28, 202435,300.0035,400.0034,950.0035,400.0035,400.003,289,800
Nov 27, 202435,100.0035,300.0034,950.0035,150.0035,150.002,895,100
Nov 26, 202435,000.0035,350.0034,900.0035,300.0035,300.004,538,800
Nov 25, 202434,950.0035,100.0034,700.0035,100.0035,100.003,988,000
Nov 22, 202434,900.0035,200.0034,700.0035,000.0035,000.006,275,600
Nov 21, 202434,000.0035,000.0033,600.0035,000.0035,000.007,924,300
Nov 20, 202433,050.0034,000.0033,050.0034,000.0034,000.006,588,000
Nov 19, 202433,500.0033,600.0033,000.0033,350.0033,350.006,320,700
Nov 18, 202433,100.0033,650.0032,700.0033,300.0033,300.004,107,900
Nov 15, 202433,600.0033,600.0032,800.0033,100.0033,100.008,427,400
Nov 14, 202434,300.0034,300.0033,600.0033,600.0033,600.005,327,200
Nov 13, 202434,450.0034,500.0033,950.0034,350.0034,350.004,503,900
Nov 12, 202434,800.0034,850.0034,200.0034,500.0034,500.004,399,200
Nov 11, 202435,000.0035,000.0033,850.0034,950.0034,950.0016,746,500
Nov 8, 202435,700.0036,000.0034,800.0035,000.0035,000.005,010,300
Nov 7, 202435,900.0036,150.0035,600.0035,600.0035,600.004,522,400
Nov 6, 202435,200.0035,900.0035,100.0035,900.0035,900.003,637,500
Nov 4, 202435,550.0035,950.0035,350.0035,700.0035,700.005,341,600
Nov 1, 202435,550.0035,950.0035,500.0035,600.0035,600.008,047,200
Oct 31, 202434,900.0035,750.0034,800.0035,700.0035,700.009,494,500
Oct 29, 202434,700.0034,950.0034,700.0034,950.0034,950.002,984,000
Oct 28, 202434,650.0034,800.0034,550.0034,700.0034,700.002,328,100
Oct 25, 202434,750.0034,800.0034,500.0034,600.0034,600.004,542,300
Oct 24, 202435,000.0035,150.0034,050.0034,850.0034,850.006,445,900
Oct 23, 202435,000.0035,150.0034,750.0035,050.0035,050.004,520,500
Oct 22, 202435,500.0035,650.0034,800.0035,000.0035,000.009,519,000
Oct 21, 202436,100.0036,350.0035,500.0035,500.0035,500.008,242,100
Oct 18, 202436,800.0036,900.0036,250.0036,250.0036,250.007,054,400
Oct 17, 202436,500.0036,550.0036,050.0036,550.0036,550.006,200,700
Oct 16, 202436,100.0036,450.0035,900.0036,300.0036,300.004,058,300
Oct 15, 202436,250.0036,800.0036,100.0036,150.0036,150.0010,587,200
Oct 14, 202436,400.0036,450.0036,050.0036,050.0036,050.004,205,500
Oct 11, 202436,250.0036,300.0035,800.0036,250.0036,250.004,282,800
Oct 10, 202436,450.0036,650.0036,050.0036,150.0036,150.006,295,000
Oct 9, 202435,800.0036,600.0035,700.0036,100.0036,100.009,484,500
Oct 8, 202435,800.0036,150.0035,550.0035,750.0035,750.006,682,700
Oct 7, 202435,900.0035,950.0035,500.0035,800.0035,800.006,309,500
Oct 4, 202436,150.0036,150.0035,600.0035,600.0035,600.008,588,600
Oct 3, 202436,000.0036,750.0035,900.0036,200.0036,200.0010,174,400
Oct 2, 202436,150.0036,450.0035,950.0036,000.0036,000.0011,314,900
Oct 1, 202436,950.0037,100.0036,350.0036,500.0036,500.0012,335,100
Sep 30, 202436,900.0037,200.0036,650.0036,950.0036,950.004,899,975
Sep 27, 202436,450.0037,550.0036,450.0037,000.0037,000.0015,727,800
Sep 26, 202436,000.0036,450.0035,450.0036,400.0036,400.0022,853,200
Sep 25, 202436,500.0036,600.0036,000.0036,000.0036,000.009,907,800
Sep 24, 202435,900.0036,200.0035,650.0036,050.0036,050.005,629,400
Sep 23, 202435,950.0036,300.0035,650.0035,900.0035,900.005,629,200
Sep 20, 202436,050.0036,650.0035,950.0036,000.0036,000.0013,229,300
Sep 19, 202435,750.0036,200.0035,600.0036,000.0036,000.005,945,500
Sep 18, 202434,950.0036,300.0034,800.0035,700.0035,700.0017,630,600
Sep 17, 202434,550.0034,950.0034,350.0034,950.0034,950.005,340,100
Sep 16, 202434,950.0034,950.0034,500.0034,650.0034,650.006,213,800
Sep 13, 202434,800.0035,000.0034,650.0034,900.0034,900.003,549,800
Sep 12, 202435,250.0035,250.0034,700.0035,000.0035,000.006,375,600
Sep 11, 202434,950.0035,100.0034,450.0034,950.0034,950.005,494,300
Sep 10, 202435,400.0035,550.0034,800.0034,950.0034,950.007,607,100
Sep 9, 202435,200.0035,450.0035,000.0035,450.0035,450.005,375,600
Sep 6, 202434,800.0035,500.0034,600.0035,500.0035,500.009,610,300
Sep 5, 202435,200.0035,500.0034,600.0035,000.0035,000.008,504,400
Sep 4, 202434,600.0035,300.0034,450.0035,300.0035,300.0010,774,800
Aug 30, 202435,000.0035,100.0034,650.0035,050.0035,050.008,124,100
Aug 29, 202434,950.0035,350.0034,500.0035,000.0035,000.0012,714,200
Aug 28, 202434,900.0034,950.0034,500.0034,900.0034,900.006,788,900
Aug 26, 202435,000.0035,000.0034,400.0034,600.0034,600.009,604,400
Aug 23, 202434,400.0034,950.0034,150.0034,950.0034,950.0010,303,800
Aug 22, 202434,350.0035,000.0034,300.0034,600.0034,600.0018,468,580
Aug 21, 202433,250.0034,200.0033,000.0034,200.0034,200.0027,846,100
Aug 20, 202432,650.0033,350.0032,600.0033,200.0033,200.0010,829,100
Aug 19, 202432,500.0032,700.0032,350.0032,650.0032,650.006,180,200
Aug 16, 202431,850.0032,500.0031,800.0032,500.0032,500.007,939,100
Aug 15, 202431,800.0031,950.0031,450.0031,850.0031,850.005,235,800
Aug 14, 202431,850.0032,000.0031,600.0031,800.0031,800.004,868,000
Aug 13, 202431,850.0031,850.0031,350.0031,850.0031,850.004,264,400
Aug 12, 202431,550.0031,750.0031,200.0031,700.0031,700.003,252,300
Aug 9, 202430,350.0031,500.0030,350.0031,500.0031,500.007,499,900
Aug 8, 202430,200.0030,450.0030,050.0030,200.0030,200.007,233,600
Aug 7, 202430,650.0030,650.0030,050.0030,200.0030,200.005,039,500
Aug 6, 202430,500.0030,600.0029,950.0030,550.0030,550.005,489,100
Aug 5, 202430,900.0030,950.0030,000.0030,150.0030,150.0010,677,500
Aug 2, 202431,050.0031,550.0030,250.0031,550.0031,550.0010,702,700
Aug 1, 202432,000.0032,450.0031,300.0031,450.0031,450.0011,700,600
Jul 31, 202432,000.0032,300.0031,800.0032,000.0032,000.006,715,400
Jul 30, 202432,000.0032,100.0031,800.0032,000.0032,000.004,284,300
Jul 29, 202432,150.0032,350.0032,100.0032,100.0032,100.003,423,200
Jul 26, 202431,550.0032,150.0031,550.0032,050.0032,050.003,281,100
Jul 25, 202432,000.0032,000.0031,400.0031,550.0031,550.008,927,200
Jul 24, 202432,350.0032,500.0031,700.0032,200.0032,200.0010,466,300
Jul 23, 202433,700.0033,700.0032,050.0032,400.0032,400.009,908,700
Jul 22, 202433,200.0034,100.0033,150.0033,650.0033,650.0015,945,100
Jul 19, 202433,250.0033,800.0032,750.0033,400.0033,400.0010,380,600
Jul 18, 202433,300.0033,450.0032,750.0033,450.0033,450.009,954,700
Jul 17, 202432,700.0033,800.0032,550.0033,000.0033,000.0022,751,600
Jul 16, 202432,150.0032,850.0032,100.0032,500.0032,500.006,673,100
Jul 15, 202432,050.0032,200.0032,000.0032,100.0032,100.002,709,000
Jul 12, 202432,200.0032,300.0031,900.0032,000.0032,000.004,598,300
Jul 11, 202432,500.0032,600.0032,200.0032,200.0032,200.004,105,400
Jul 10, 202432,700.0032,850.0032,400.0032,400.0032,400.005,468,400
Jul 9, 202432,600.0032,800.0032,400.0032,700.0032,700.004,864,800
Jul 8, 202432,750.0032,750.0032,300.0032,600.0032,600.004,001,700
Jul 5, 202432,350.0032,850.0032,100.0032,700.0032,700.005,723,000
Jul 4, 202432,400.0032,500.0032,050.0032,300.0032,300.002,576,600
Jul 3, 202432,350.0032,500.0032,050.0032,350.0032,350.003,449,100
Jul 2, 202432,000.0032,350.0031,900.0032,300.0032,300.005,172,200
Jul 1, 202430,850.0032,000.0030,850.0032,000.0032,000.004,057,600
Jun 28, 202431,300.0031,450.0031,000.0031,000.0031,000.004,821,600
Jun 27, 202431,300.0031,400.0031,150.0031,300.0031,300.004,217,600
Jun 26, 202431,600.0031,650.0031,050.0031,300.0031,300.006,576,300
Jun 25, 202431,900.0031,900.0031,450.0031,600.0031,600.005,453,400
Jun 24, 202432,200.0032,350.0031,550.0031,650.0031,650.008,539,100
Jun 21, 202432,400.0032,450.0032,150.0032,200.0032,200.004,946,100
Jun 20, 202432,300.0032,550.0032,000.0032,200.0032,200.007,184,100
Jun 19, 202432,400.0032,550.0031,950.0032,500.0032,500.007,107,200
Jun 18, 202432,750.0032,850.0032,350.0032,350.0032,350.007,886,400
Jun 17, 202432,800.0032,950.0032,300.0032,750.0032,750.008,970,900
Jun 14, 202433,900.0033,950.0032,800.0032,800.0032,800.0010,569,800
Jun 13, 202434,000.0034,150.0033,500.0033,900.0033,900.0014,049,800
Jun 12, 202433,250.0033,650.0032,850.0033,500.0033,500.007,991,300
Jun 11, 202433,950.0033,950.0033,150.0033,200.0033,200.0010,757,100
Jun 10, 202432,950.0033,950.0032,900.0033,500.0033,500.0013,715,700
Jun 7, 202432,800.0032,900.0032,650.0032,800.0032,800.004,350,200
Jun 6, 202432,500.0032,700.0032,350.0032,600.0032,600.007,577,100
Jun 5, 202432,900.0032,950.0032,400.0032,400.0032,400.008,426,500
Jun 4, 202432,700.0032,950.0032,450.0032,800.0032,800.008,982,900
Jun 3, 202432,250.0032,800.0032,050.0032,600.0032,600.0018,001,600
May 31, 202431,800.0032,200.0031,800.0031,900.0031,900.006,340,100
May 30, 202431,350.0032,100.0031,350.0031,800.0031,800.0010,201,600
May 29, 202432,200.0032,200.0031,650.0031,650.0031,650.0015,671,900
May 28, 202432,450.0032,500.0031,700.0032,200.0032,200.0024,876,000
May 27, 202432,700.0032,700.0032,100.0032,400.0032,400.008,217,500
May 24, 202433,100.0033,900.0032,300.0032,500.0032,500.0014,091,600
May 23, 202432,950.0033,250.0032,600.0033,250.0033,250.005,573,500
May 22, 202433,850.0033,900.0032,700.0033,000.0033,000.0012,259,860
May 21, 202433,450.0034,100.0033,350.0033,650.0033,650.006,179,100
May 20, 202433,300.0033,900.0033,050.0033,350.0033,350.0012,318,300
May 17, 202433,350.0033,400.0032,900.0033,100.0033,100.006,148,500
May 16, 202432,800.0033,700.0032,550.0033,200.0033,200.0014,316,700
May 15, 202432,450.0033,000.0032,250.0032,350.0032,350.008,175,800
May 14, 202432,400.0032,700.0032,250.0032,300.0032,300.005,716,900
May 13, 202432,850.0032,850.0032,250.0032,300.0032,300.007,051,000
May 10, 202433,150.0033,150.0032,550.0032,850.0032,850.004,809,700
May 9, 202432,800.0033,400.0032,450.0032,900.0032,900.007,243,700
May 8, 202432,650.0033,000.0032,350.0032,600.0032,600.008,601,000
May 7, 202433,200.0033,250.0032,800.0032,800.0032,800.005,073,600
May 6, 202432,600.0033,250.0032,350.0033,200.0033,200.007,777,200
May 3, 202432,450.0032,850.0032,150.0032,400.0032,400.006,180,500
May 2, 202432,800.0032,800.0032,000.0032,350.0032,350.006,461,000
Apr 26, 202432,550.0033,150.0032,150.0032,800.0032,800.008,992,900
Apr 25, 202432,850.0033,000.0032,250.0033,000.0033,000.004,963,800

Related Tickers

SBRKF SpareBank 1 Sør-Norge ASA
14.65
0.00%
 
HDB.VN Ho Chi Minh City Development Joint Stock Commercial Bank
21,250.00
0.00%
 
BPHLY Bank of the Philippine Islands
45.44
0.00%
 
VIB.VN Vietnam International Commercial Joint Stock Bank
17,350.00
-1.70%
 
TPB.VN Tien Phong Commercial Joint Stock Bank
13,400.00
-0.37%
 
PPERY PT Bank Mandiri (Persero) Tbk
11.65
+0.34%
 
BKRKF PT Bank Rakyat Indonesia (Persero) Tbk
0.2200
0.00%
 
GFNORTEO.MX Grupo Financiero Banorte, S.A.B. de C.V.
163.75
+1.78%
 
D05.SI DBS Group Holdings Ltd
42.35
+0.02%