Vietnam Joint Stock Commercial Bank for Industry and Trade (HOSE:CTG)
Vietnam
· Delayed Price · Currency is VND 34,800
-200 (-0.57%)
At close: Apr 28, 2026
HOSE:CTG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 24, 2026 | 35,600.00 | 35,700.00 | 35,000.00 | 35,000.00 | 35,000.00 | -1.41% | 5,852,286 |
| Apr 23, 2026 | 34,800.00 | 36,800.00 | 34,800.00 | 35,500.00 | 35,500.00 | 1.72% | 22,403,270 |
| Apr 22, 2026 | 34,900.00 | 35,100.00 | 34,800.00 | 34,900.00 | 34,900.00 | 0.14% | 4,593,264 |
| Apr 21, 2026 | 35,300.00 | 35,450.00 | 34,850.00 | 34,850.00 | 34,850.00 | -0.71% | 5,908,006 |
| Apr 20, 2026 | 34,950.00 | 35,300.00 | 34,900.00 | 35,100.00 | 35,100.00 | 0.72% | 6,108,419 |
| Apr 17, 2026 | 34,700.00 | 34,900.00 | 34,550.00 | 34,850.00 | 34,850.00 | 0.72% | 3,897,019 |
| Apr 16, 2026 | 35,150.00 | 35,150.00 | 34,500.00 | 34,600.00 | 34,600.00 | -1.28% | 6,789,501 |
| Apr 15, 2026 | 35,200.00 | 35,300.00 | 34,850.00 | 35,050.00 | 35,050.00 | 0.43% | 5,709,476 |
| Apr 14, 2026 | 35,100.00 | 35,150.00 | 34,800.00 | 34,900.00 | 34,900.00 | 0.29% | 5,595,228 |
| Apr 13, 2026 | 34,800.00 | 35,000.00 | 34,550.00 | 34,800.00 | 34,800.00 | -0.57% | 4,471,583 |
| Apr 10, 2026 | 35,250.00 | 35,800.00 | 35,000.00 | 35,000.00 | 35,000.00 | - | 8,589,911 |
| Apr 9, 2026 | 35,050.00 | 35,300.00 | 34,800.00 | 35,000.00 | 35,000.00 | -1.41% | 6,434,843 |
| Apr 8, 2026 | 34,800.00 | 35,500.00 | 34,300.00 | 35,500.00 | 35,500.00 | 5.34% | 13,444,800 |
| Apr 7, 2026 | 33,750.00 | 33,850.00 | 33,500.00 | 33,700.00 | 33,700.00 | - | 5,114,491 |
| Apr 6, 2026 | 33,750.00 | 34,050.00 | 33,550.00 | 33,700.00 | 33,700.00 | -0.30% | 6,114,712 |
| Apr 3, 2026 | 34,400.00 | 34,500.00 | 33,800.00 | 33,800.00 | 33,800.00 | -1.46% | 8,753,329 |
| Apr 2, 2026 | 34,450.00 | 34,550.00 | 34,100.00 | 34,300.00 | 34,300.00 | -1.29% | 6,427,617 |
| Apr 1, 2026 | 35,200.00 | 35,300.00 | 34,650.00 | 34,750.00 | 34,750.00 | 0.43% | 8,373,248 |
| Mar 31, 2026 | 34,400.00 | 34,650.00 | 34,100.00 | 34,600.00 | 34,600.00 | 1.62% | 7,431,728 |
| Mar 30, 2026 | 34,100.00 | 34,750.00 | 33,900.00 | 34,050.00 | 34,050.00 | -2.16% | 6,109,720 |
| Mar 27, 2026 | 33,700.00 | 35,000.00 | 33,600.00 | 34,800.00 | 34,800.00 | 2.96% | 12,083,995 |
| Mar 26, 2026 | 34,050.00 | 34,100.00 | 33,450.00 | 33,800.00 | 33,800.00 | -0.73% | 5,745,993 |
| Mar 25, 2026 | 33,750.00 | 34,100.00 | 33,700.00 | 34,050.00 | 34,050.00 | 1.49% | 6,318,567 |
| Mar 24, 2026 | 33,300.00 | 33,950.00 | 33,100.00 | 33,550.00 | 33,550.00 | 3.23% | 6,419,421 |
| Mar 23, 2026 | 33,200.00 | 33,200.00 | 32,000.00 | 32,500.00 | 32,500.00 | -3.27% | 13,207,450 |
| Mar 20, 2026 | 34,550.00 | 34,600.00 | 33,600.00 | 33,600.00 | 33,600.00 | -3.03% | 11,147,910 |
| Mar 19, 2026 | 34,500.00 | 34,800.00 | 34,300.00 | 34,650.00 | 34,650.00 | -1.00% | 7,538,805 |
| Mar 18, 2026 | 34,600.00 | 35,750.00 | 34,600.00 | 35,000.00 | 35,000.00 | 1.74% | 12,624,790 |
| Mar 17, 2026 | 34,450.00 | 34,800.00 | 34,400.00 | 34,400.00 | 34,400.00 | 0.73% | 7,194,129 |
| Mar 16, 2026 | 34,050.00 | 34,500.00 | 34,000.00 | 34,150.00 | 34,150.00 | 0.44% | 5,197,601 |
| Mar 13, 2026 | 34,300.00 | 34,500.00 | 33,950.00 | 34,000.00 | 34,000.00 | -0.87% | 8,287,788 |
| Mar 12, 2026 | 34,800.00 | 34,900.00 | 34,250.00 | 34,300.00 | 34,300.00 | -2.28% | 13,030,928 |
| Mar 11, 2026 | 35,000.00 | 35,600.00 | 34,700.00 | 35,100.00 | 35,100.00 | 0.14% | 12,892,000 |
| Mar 10, 2026 | 34,200.00 | 35,150.00 | 33,600.00 | 35,050.00 | 35,050.00 | 5.57% | 24,997,900 |
| Mar 9, 2026 | 33,200.00 | 33,500.00 | 33,200.00 | 33,200.00 | 33,200.00 | -6.87% | 17,813,440 |
| Mar 6, 2026 | 35,900.00 | 36,300.00 | 35,650.00 | 35,650.00 | 35,650.00 | -1.52% | 8,695,784 |
| Mar 5, 2026 | 37,000.00 | 37,100.00 | 36,200.00 | 36,200.00 | 36,200.00 | -0.55% | 8,030,509 |
| Mar 4, 2026 | 35,750.00 | 36,700.00 | 35,450.00 | 36,400.00 | 36,400.00 | 1.39% | 19,766,380 |
| Mar 3, 2026 | 36,800.00 | 37,300.00 | 35,900.00 | 35,900.00 | 35,900.00 | -2.58% | 22,232,170 |
| Mar 2, 2026 | 37,500.00 | 37,850.00 | 36,850.00 | 36,850.00 | 36,850.00 | -3.66% | 25,766,380 |
| Feb 27, 2026 | 38,450.00 | 38,450.00 | 38,050.00 | 38,250.00 | 38,250.00 | -0.65% | 10,975,170 |
| Feb 26, 2026 | 38,550.00 | 38,750.00 | 38,050.00 | 38,500.00 | 38,500.00 | - | 11,438,220 |
| Feb 25, 2026 | 38,350.00 | 39,100.00 | 38,200.00 | 38,500.00 | 38,500.00 | 0.79% | 10,725,030 |
| Feb 24, 2026 | 38,550.00 | 38,700.00 | 38,050.00 | 38,200.00 | 38,200.00 | -1.29% | 12,207,800 |
| Feb 23, 2026 | 38,950.00 | 39,000.00 | 38,550.00 | 38,700.00 | 38,700.00 | 0.26% | 8,528,490 |
| Feb 13, 2026 | 38,000.00 | 38,600.00 | 37,700.00 | 38,600.00 | 38,600.00 | 1.58% | 9,771,855 |
| Feb 12, 2026 | 38,300.00 | 38,300.00 | 37,750.00 | 38,000.00 | 38,000.00 | 0.26% | 8,796,499 |
| Feb 11, 2026 | 37,450.00 | 38,250.00 | 37,300.00 | 37,900.00 | 37,900.00 | 2.16% | 13,761,680 |
| Feb 10, 2026 | 37,500.00 | 37,600.00 | 36,650.00 | 37,100.00 | 37,100.00 | - | 12,868,370 |
| Feb 9, 2026 | 37,700.00 | 37,850.00 | 36,800.00 | 37,100.00 | 37,100.00 | -0.80% | 9,941,257 |
| Feb 6, 2026 | 38,200.00 | 38,350.00 | 37,400.00 | 37,400.00 | 37,400.00 | -3.11% | 24,923,579 |
| Feb 5, 2026 | 39,650.00 | 39,700.00 | 38,600.00 | 38,600.00 | 38,600.00 | -2.53% | 16,386,810 |
| Feb 4, 2026 | 39,900.00 | 39,900.00 | 39,150.00 | 39,600.00 | 39,600.00 | -0.25% | 18,308,570 |
| Feb 3, 2026 | 39,750.00 | 40,300.00 | 39,300.00 | 39,700.00 | 39,700.00 | 0.89% | 24,210,148 |
| Feb 2, 2026 | 38,800.00 | 39,800.00 | 38,700.00 | 39,350.00 | 39,350.00 | 1.55% | 23,475,876 |
| Jan 30, 2026 | 38,200.00 | 39,000.00 | 37,800.00 | 38,750.00 | 38,750.00 | 1.17% | 28,635,730 |
| Jan 29, 2026 | 38,500.00 | 38,900.00 | 38,100.00 | 38,300.00 | 38,300.00 | -0.26% | 10,184,609 |
| Jan 28, 2026 | 38,350.00 | 39,650.00 | 38,300.00 | 38,400.00 | 38,400.00 | 0.39% | 15,560,856 |
| Jan 27, 2026 | 38,200.00 | 38,650.00 | 38,100.00 | 38,250.00 | 38,250.00 | 0.13% | 12,933,010 |
| Jan 26, 2026 | 39,050.00 | 39,150.00 | 38,050.00 | 38,200.00 | 38,200.00 | -2.05% | 17,559,240 |
| Jan 23, 2026 | 40,000.00 | 40,050.00 | 38,850.00 | 39,000.00 | 39,000.00 | -2.26% | 18,196,810 |
| Jan 22, 2026 | 40,400.00 | 41,300.00 | 39,850.00 | 39,900.00 | 39,900.00 | -0.75% | 22,303,160 |
| Jan 21, 2026 | 39,550.00 | 40,550.00 | 39,000.00 | 40,200.00 | 40,200.00 | 1.39% | 20,456,740 |
| Jan 20, 2026 | 40,450.00 | 40,600.00 | 39,650.00 | 39,650.00 | 39,650.00 | -0.88% | 20,425,150 |
| Jan 19, 2026 | 39,650.00 | 40,350.00 | 39,550.00 | 40,000.00 | 40,000.00 | 1.01% | 13,580,330 |
| Jan 16, 2026 | 40,700.00 | 41,550.00 | 39,500.00 | 39,600.00 | 39,600.00 | -1.00% | 21,848,510 |
| Jan 15, 2026 | 40,500.00 | 41,000.00 | 39,600.00 | 40,000.00 | 40,000.00 | -3.50% | 27,259,030 |
| Jan 14, 2026 | 40,800.00 | 43,250.00 | 40,650.00 | 41,450.00 | 41,450.00 | 0.36% | 30,626,230 |
| Jan 13, 2026 | 41,500.00 | 42,350.00 | 40,000.00 | 41,300.00 | 41,300.00 | -0.48% | 32,520,600 |
| Jan 12, 2026 | 42,000.00 | 43,500.00 | 41,350.00 | 41,500.00 | 41,500.00 | 1.84% | 39,329,231 |
| Jan 9, 2026 | 39,000.00 | 40,850.00 | 38,700.00 | 40,750.00 | 40,750.00 | 6.68% | 38,937,420 |
| Jan 8, 2026 | 37,550.00 | 39,500.00 | 37,100.00 | 38,200.00 | 38,200.00 | 2.00% | 32,481,460 |
| Jan 7, 2026 | 36,400.00 | 37,500.00 | 36,350.00 | 37,450.00 | 37,450.00 | 3.45% | 22,164,093 |
| Jan 6, 2026 | 35,400.00 | 36,200.00 | 34,800.00 | 36,200.00 | 36,200.00 | 1.97% | 15,023,815 |
| Jan 5, 2026 | 35,800.00 | 36,100.00 | 34,550.00 | 35,500.00 | 35,500.00 | -0.70% | 10,851,530 |
| Dec 31, 2025 | 35,700.00 | 35,800.00 | 35,400.00 | 35,750.00 | 35,750.00 | 0.28% | 9,933,658 |
| Dec 30, 2025 | 35,350.00 | 35,950.00 | 35,200.00 | 35,650.00 | 35,650.00 | 0.99% | 8,465,324 |
| Dec 29, 2025 | 35,000.00 | 35,350.00 | 34,900.00 | 35,300.00 | 35,300.00 | 0.28% | 7,590,183 |
| Dec 26, 2025 | 34,900.00 | 35,250.00 | 34,250.00 | 35,200.00 | 35,200.00 | 0.57% | 10,634,760 |
| Dec 25, 2025 | 35,400.00 | 36,450.00 | 35,000.00 | 35,000.00 | 35,000.00 | -0.85% | 15,303,000 |
| Dec 24, 2025 | 35,000.00 | 35,300.00 | 34,700.00 | 35,300.00 | 35,300.00 | 0.86% | 9,510,109 |
| Dec 23, 2025 | 35,300.00 | 35,550.00 | 34,650.00 | 35,000.00 | 35,000.00 | -0.43% | 10,532,590 |
| Dec 22, 2025 | 34,500.00 | 35,250.00 | 34,300.00 | 35,150.00 | 35,150.00 | 2.03% | 11,598,686 |
| Dec 19, 2025 | 34,350.00 | 34,600.00 | 34,050.00 | 34,450.00 | 34,450.00 | 0.29% | 8,136,052 |
| Dec 18, 2025 | 34,700.00 | 34,750.00 | 33,950.00 | 34,350.00 | 34,350.00 | -1.01% | 5,829,595 |
| Dec 17, 2025 | 35,500.00 | 35,550.00 | 34,350.00 | 34,700.00 | 34,700.00 | -1.59% | 10,879,670 |
| Dec 16, 2025 | 34,568.58 | 35,259.96 | 33,911.78 | 35,259.96 | 35,259.96 | 2.62% | 22,011,647 |
| Dec 15, 2025 | 34,292.04 | 34,395.74 | 33,911.78 | 34,361.17 | 34,361.17 | 0.40% | 9,451,816 |
| Dec 12, 2025 | 34,776.00 | 34,983.41 | 34,222.90 | 34,222.90 | 34,222.90 | -1.20% | 13,052,806 |
| Dec 11, 2025 | 35,052.54 | 35,052.54 | 34,568.58 | 34,637.72 | 34,637.72 | -0.79% | 6,708,951 |
| Dec 10, 2025 | 34,845.13 | 35,121.68 | 34,637.72 | 34,914.27 | 34,914.27 | 0.80% | 7,928,735 |
| Dec 9, 2025 | 35,190.82 | 35,190.82 | 34,534.02 | 34,637.72 | 34,637.72 | -1.96% | 13,890,518 |
| Dec 8, 2025 | 35,536.50 | 35,536.50 | 34,983.41 | 35,329.09 | 35,329.09 | -0.78% | 9,195,965 |
| Dec 5, 2025 | 36,020.47 | 36,089.60 | 35,398.23 | 35,605.64 | 35,605.64 | -0.96% | 9,785,052 |
| Dec 4, 2025 | 36,089.60 | 36,366.15 | 35,743.92 | 35,951.33 | 35,951.33 | - | 11,046,684 |
| Dec 3, 2025 | 34,222.90 | 36,227.88 | 34,222.90 | 35,951.33 | 35,951.33 | 6.01% | 33,005,748 |
| Dec 2, 2025 | 33,842.64 | 34,015.49 | 33,462.39 | 33,911.78 | 33,911.78 | 1.34% | 13,055,878 |
| Dec 1, 2025 | 33,808.08 | 33,842.64 | 33,462.39 | 33,462.39 | 33,462.39 | -1.22% | 5,717,779 |
| Nov 28, 2025 | 33,635.23 | 33,877.21 | 33,324.12 | 33,877.21 | 33,877.21 | 0.31% | 6,870,397 |
| Nov 27, 2025 | 33,877.21 | 34,292.04 | 33,738.94 | 33,773.51 | 33,773.51 | -0.10% | 11,131,613 |