Vietnam Joint Stock Commercial Bank for Industry and Trade (HOSE:CTG)
Vietnam
· Delayed Price · Currency is VND 51,500
-500 (-0.96%)
At close: Dec 5, 2025
HOSE:CTG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 52,100.00 | 52,200.00 | 51,200.00 | 51,500.00 | 51,500.00 | -0.96% | 6,765,108 |
| Dec 4, 2025 | 52,200.00 | 52,600.00 | 51,700.00 | 52,000.00 | 52,000.00 | - | 7,637,365 |
| Dec 3, 2025 | 49,500.00 | 52,400.00 | 49,500.00 | 52,000.00 | 52,000.00 | 6.01% | 22,819,240 |
| Dec 2, 2025 | 48,950.00 | 49,200.00 | 48,400.00 | 49,050.00 | 49,050.00 | 1.34% | 9,026,465 |
| Dec 1, 2025 | 48,900.00 | 48,950.00 | 48,400.00 | 48,400.00 | 48,400.00 | -1.22% | 3,953,111 |
| Nov 28, 2025 | 48,650.00 | 49,000.00 | 48,200.00 | 49,000.00 | 49,000.00 | 0.31% | 4,749,998 |
| Nov 27, 2025 | 49,000.00 | 49,600.00 | 48,800.00 | 48,850.00 | 48,850.00 | -0.10% | 7,696,082 |
| Nov 26, 2025 | 48,300.00 | 48,900.00 | 47,900.00 | 48,900.00 | 48,900.00 | 1.56% | 7,149,496 |
| Nov 25, 2025 | 48,700.00 | 48,950.00 | 48,150.00 | 48,150.00 | 48,150.00 | -1.33% | 5,703,684 |
| Nov 24, 2025 | 49,100.00 | 49,200.00 | 48,750.00 | 48,800.00 | 48,800.00 | -0.61% | 4,315,236 |
| Nov 21, 2025 | 48,600.00 | 49,200.00 | 48,300.00 | 49,100.00 | 49,100.00 | - | 6,634,544 |
| Nov 20, 2025 | 49,300.00 | 49,300.00 | 48,650.00 | 49,100.00 | 49,100.00 | -0.51% | 4,640,051 |
| Nov 19, 2025 | 49,400.00 | 49,400.00 | 48,750.00 | 49,350.00 | 49,350.00 | -0.10% | 5,414,718 |
| Nov 18, 2025 | 48,900.00 | 49,550.00 | 48,850.00 | 49,400.00 | 49,400.00 | 1.13% | 6,071,534 |
| Nov 17, 2025 | 48,750.00 | 48,950.00 | 48,350.00 | 48,850.00 | 48,850.00 | 0.62% | 5,410,139 |
| Nov 14, 2025 | 48,500.00 | 48,600.00 | 48,050.00 | 48,550.00 | 48,550.00 | -0.61% | 6,623,013 |
| Nov 13, 2025 | 49,150.00 | 49,150.00 | 48,400.00 | 48,850.00 | 48,850.00 | -0.71% | 5,672,727 |
| Nov 12, 2025 | 48,500.00 | 49,500.00 | 48,100.00 | 49,200.00 | 49,200.00 | 1.44% | 6,732,674 |
| Nov 11, 2025 | 48,150.00 | 48,500.00 | 47,000.00 | 48,500.00 | 48,500.00 | 1.04% | 8,879,696 |
| Nov 10, 2025 | 48,700.00 | 49,000.00 | 47,650.00 | 48,000.00 | 48,000.00 | -2.04% | 8,184,265 |
| Nov 7, 2025 | 50,500.00 | 51,200.00 | 48,450.00 | 49,000.00 | 49,000.00 | -4.11% | 13,168,040 |
| Nov 6, 2025 | 51,200.00 | 51,200.00 | 50,100.00 | 51,100.00 | 51,100.00 | -0.39% | 8,529,758 |
| Nov 5, 2025 | 49,800.00 | 51,600.00 | 49,500.00 | 51,300.00 | 51,300.00 | 2.70% | 10,671,550 |
| Nov 4, 2025 | 48,250.00 | 50,000.00 | 47,850.00 | 49,950.00 | 49,950.00 | 2.99% | 8,749,173 |
| Nov 3, 2025 | 49,300.00 | 49,600.00 | 48,500.00 | 48,500.00 | 48,500.00 | -1.02% | 5,790,483 |
| Oct 31, 2025 | 49,850.00 | 50,500.00 | 49,000.00 | 49,000.00 | 49,000.00 | -0.41% | 9,974,477 |
| Oct 30, 2025 | 49,800.00 | 49,850.00 | 49,100.00 | 49,200.00 | 49,200.00 | -0.91% | 4,884,057 |
| Oct 29, 2025 | 49,200.00 | 50,300.00 | 49,050.00 | 49,650.00 | 49,650.00 | 1.33% | 7,481,263 |
| Oct 28, 2025 | 48,550.00 | 49,000.00 | 47,750.00 | 49,000.00 | 49,000.00 | 0.82% | 6,333,728 |
| Oct 27, 2025 | 49,800.00 | 49,850.00 | 48,600.00 | 48,600.00 | 48,600.00 | -2.41% | 5,493,771 |
| Oct 24, 2025 | 49,350.00 | 49,900.00 | 48,000.00 | 49,800.00 | 49,800.00 | 0.20% | 11,767,770 |
| Oct 23, 2025 | 50,000.00 | 50,400.00 | 49,600.00 | 49,700.00 | 49,700.00 | -1.58% | 8,546,295 |
| Oct 22, 2025 | 50,500.00 | 50,500.00 | 48,500.00 | 50,500.00 | 50,500.00 | 1.10% | 11,783,290 |
| Oct 21, 2025 | 49,000.00 | 50,400.00 | 48,900.00 | 49,950.00 | 49,950.00 | 2.15% | 13,909,740 |
| Oct 20, 2025 | 52,800.00 | 53,400.00 | 48,800.00 | 48,900.00 | 48,900.00 | -6.32% | 25,232,540 |
| Oct 17, 2025 | 53,700.00 | 54,200.00 | 52,200.00 | 52,200.00 | 52,200.00 | -2.97% | 17,856,830 |
| Oct 16, 2025 | 54,900.00 | 55,000.00 | 53,500.00 | 53,800.00 | 53,800.00 | -1.82% | 11,091,530 |
| Oct 15, 2025 | 54,500.00 | 55,200.00 | 54,100.00 | 54,800.00 | 54,800.00 | 0.74% | 8,123,814 |
| Oct 14, 2025 | 55,900.00 | 55,900.00 | 54,400.00 | 54,400.00 | 54,400.00 | -2.86% | 13,831,330 |
| Oct 13, 2025 | 54,700.00 | 56,300.00 | 54,600.00 | 56,000.00 | 55,550.00 | 1.45% | 13,296,120 |
| Oct 10, 2025 | 55,700.00 | 56,500.00 | 54,900.00 | 55,200.00 | 54,756.43 | 0.36% | 13,584,920 |
| Oct 9, 2025 | 52,900.00 | 55,000.00 | 52,600.00 | 55,000.00 | 54,558.04 | 3.97% | 23,992,630 |
| Oct 8, 2025 | 52,200.00 | 53,400.00 | 52,000.00 | 52,900.00 | 52,474.91 | 2.52% | 12,093,900 |
| Oct 7, 2025 | 52,800.00 | 52,800.00 | 51,600.00 | 51,600.00 | 51,185.36 | -1.53% | 7,665,051 |
| Oct 6, 2025 | 51,300.00 | 52,700.00 | 51,000.00 | 52,400.00 | 51,978.93 | 3.15% | 9,687,124 |
| Oct 3, 2025 | 51,300.00 | 51,400.00 | 50,300.00 | 50,800.00 | 50,391.79 | -1.36% | 7,634,728 |
| Oct 2, 2025 | 51,800.00 | 52,400.00 | 51,200.00 | 51,500.00 | 51,086.16 | - | 8,536,951 |
| Oct 1, 2025 | 51,000.00 | 51,900.00 | 50,400.00 | 51,500.00 | 51,086.16 | 1.38% | 7,807,044 |
| Sep 30, 2025 | 50,800.00 | 51,000.00 | 50,000.00 | 50,800.00 | 50,391.79 | -0.39% | 6,645,822 |
| Sep 29, 2025 | 50,700.00 | 51,200.00 | 50,400.00 | 51,000.00 | 50,590.18 | 0.59% | 4,419,731 |
| Sep 26, 2025 | 50,300.00 | 51,600.00 | 49,950.00 | 50,700.00 | 50,292.59 | 0.80% | 10,403,110 |
| Sep 25, 2025 | 50,500.00 | 50,800.00 | 50,100.00 | 50,300.00 | 49,895.80 | -0.40% | 4,726,589 |
| Sep 24, 2025 | 49,700.00 | 50,500.00 | 49,300.00 | 50,500.00 | 50,094.20 | 1.00% | 5,263,449 |
| Sep 23, 2025 | 49,500.00 | 50,000.00 | 49,400.00 | 50,000.00 | 49,598.21 | 1.42% | 4,326,579 |
| Sep 22, 2025 | 50,700.00 | 50,900.00 | 49,050.00 | 49,300.00 | 48,903.84 | -3.71% | 11,793,510 |
| Sep 19, 2025 | 51,100.00 | 51,400.00 | 50,300.00 | 51,200.00 | 50,788.57 | - | 8,163,757 |
| Sep 18, 2025 | 51,500.00 | 51,600.00 | 50,600.00 | 51,200.00 | 50,788.57 | -0.39% | 8,313,797 |
| Sep 17, 2025 | 52,500.00 | 52,500.00 | 51,400.00 | 51,400.00 | 50,986.96 | -2.10% | 7,885,283 |
| Sep 16, 2025 | 52,000.00 | 53,100.00 | 51,800.00 | 52,500.00 | 52,078.12 | 1.74% | 18,846,110 |
| Sep 15, 2025 | 50,600.00 | 51,600.00 | 49,950.00 | 51,600.00 | 51,185.36 | 2.38% | 12,908,660 |
| Sep 12, 2025 | 50,700.00 | 51,400.00 | 50,400.00 | 50,400.00 | 49,995.00 | -0.40% | 8,162,166 |
| Sep 11, 2025 | 50,200.00 | 50,600.00 | 48,850.00 | 50,600.00 | 50,193.39 | 0.20% | 6,972,032 |
| Sep 10, 2025 | 49,600.00 | 51,400.00 | 49,600.00 | 50,500.00 | 50,094.20 | 1.81% | 12,063,400 |
| Sep 9, 2025 | 49,500.00 | 49,800.00 | 48,850.00 | 49,600.00 | 49,201.43 | 0.20% | 7,646,452 |
| Sep 8, 2025 | 50,000.00 | 50,100.00 | 49,050.00 | 49,500.00 | 49,102.23 | -1.59% | 14,785,400 |
| Sep 5, 2025 | 51,200.00 | 51,600.00 | 50,300.00 | 50,300.00 | 49,895.80 | -1.37% | 11,253,020 |
| Sep 4, 2025 | 50,600.00 | 51,800.00 | 50,400.00 | 51,000.00 | 50,590.18 | 0.79% | 9,150,456 |
| Sep 3, 2025 | 51,100.00 | 51,200.00 | 50,400.00 | 50,600.00 | 50,193.39 | -1.36% | 10,241,270 |
| Aug 29, 2025 | 51,900.00 | 51,900.00 | 50,900.00 | 51,300.00 | 50,887.77 | -0.58% | 12,322,110 |
| Aug 28, 2025 | 51,200.00 | 51,800.00 | 50,400.00 | 51,600.00 | 51,185.36 | 0.98% | 11,401,590 |
| Aug 27, 2025 | 52,000.00 | 53,200.00 | 50,800.00 | 51,100.00 | 50,689.37 | -0.20% | 18,576,960 |
| Aug 26, 2025 | 48,550.00 | 51,200.00 | 48,500.00 | 51,200.00 | 50,788.57 | 4.28% | 10,169,620 |
| Aug 25, 2025 | 51,500.00 | 51,600.00 | 48,800.00 | 49,100.00 | 48,705.45 | -3.54% | 15,843,010 |
| Aug 22, 2025 | 51,500.00 | 53,400.00 | 49,900.00 | 50,900.00 | 50,490.98 | -1.74% | 24,433,720 |
| Aug 21, 2025 | 51,300.00 | 52,700.00 | 51,000.00 | 51,800.00 | 51,383.75 | 2.37% | 17,899,000 |
| Aug 20, 2025 | 49,650.00 | 52,000.00 | 49,100.00 | 50,600.00 | 50,193.39 | 2.02% | 15,999,580 |
| Aug 19, 2025 | 48,900.00 | 49,800.00 | 48,850.00 | 49,600.00 | 49,201.43 | 2.27% | 11,755,430 |
| Aug 18, 2025 | 49,050.00 | 49,400.00 | 48,200.00 | 48,500.00 | 48,110.27 | -1.02% | 12,711,910 |
| Aug 15, 2025 | 50,800.00 | 50,900.00 | 48,800.00 | 49,000.00 | 48,606.25 | -2.39% | 15,862,820 |
| Aug 14, 2025 | 50,200.00 | 51,100.00 | 49,600.00 | 50,200.00 | 49,796.61 | 1.21% | 18,729,270 |
| Aug 13, 2025 | 48,100.00 | 49,600.00 | 47,150.00 | 49,600.00 | 49,201.43 | 3.33% | 17,848,650 |
| Aug 12, 2025 | 47,500.00 | 48,450.00 | 47,000.00 | 48,000.00 | 47,614.29 | 1.05% | 14,453,090 |
| Aug 11, 2025 | 47,800.00 | 47,850.00 | 47,150.00 | 47,500.00 | 47,118.30 | -0.42% | 9,044,242 |
| Aug 8, 2025 | 47,950.00 | 48,000.00 | 46,800.00 | 47,700.00 | 47,316.70 | -0.31% | 12,519,520 |
| Aug 7, 2025 | 48,000.00 | 48,000.00 | 46,950.00 | 47,850.00 | 47,465.49 | 0.74% | 9,358,602 |
| Aug 6, 2025 | 47,200.00 | 47,750.00 | 46,550.00 | 47,500.00 | 47,118.30 | 2.15% | 10,507,790 |
| Aug 5, 2025 | 45,950.00 | 48,750.00 | 45,600.00 | 46,500.00 | 46,126.34 | 1.86% | 24,363,990 |
| Aug 4, 2025 | 44,000.00 | 45,750.00 | 43,600.00 | 45,650.00 | 45,283.17 | 3.05% | 9,917,837 |
| Aug 1, 2025 | 46,000.00 | 46,000.00 | 44,150.00 | 44,300.00 | 43,944.02 | -3.49% | 16,329,480 |
| Jul 31, 2025 | 47,500.00 | 47,500.00 | 45,050.00 | 45,900.00 | 45,531.16 | -0.65% | 20,418,510 |
| Jul 30, 2025 | 44,000.00 | 46,850.00 | 43,850.00 | 46,200.00 | 45,828.75 | 5.48% | 22,525,880 |
| Jul 29, 2025 | 45,800.00 | 46,050.00 | 43,800.00 | 43,800.00 | 43,448.04 | -3.95% | 14,830,490 |
| Jul 28, 2025 | 45,500.00 | 46,000.00 | 45,400.00 | 45,600.00 | 45,233.57 | - | 11,059,350 |
| Jul 25, 2025 | 45,800.00 | 46,200.00 | 45,450.00 | 45,600.00 | 45,233.57 | -0.22% | 6,013,017 |
| Jul 24, 2025 | 45,650.00 | 45,950.00 | 45,200.00 | 45,700.00 | 45,332.77 | 0.11% | 5,121,177 |
| Jul 23, 2025 | 45,700.00 | 45,850.00 | 44,800.00 | 45,650.00 | 45,283.17 | 0.11% | 6,430,032 |
| Jul 22, 2025 | 45,200.00 | 45,600.00 | 44,700.00 | 45,600.00 | 45,233.57 | 0.88% | 4,917,156 |
| Jul 21, 2025 | 45,600.00 | 45,750.00 | 44,700.00 | 45,200.00 | 44,836.79 | 0.33% | 6,654,082 |
| Jul 18, 2025 | 45,000.00 | 45,550.00 | 44,550.00 | 45,050.00 | 44,687.99 | 0.11% | 8,343,330 |
| Jul 17, 2025 | 44,900.00 | 45,150.00 | 44,600.00 | 45,000.00 | 44,638.39 | 0.11% | 7,617,025 |