Singapore markets open in 3 hours 4 minutes
Straits Times Index
3,265.95 +1.42 (+0.04%) S&P 500
5,214.08 +26.41 (+0.51%) Dow
39,387.76 +331.36 (+0.85%) Nasdaq
16,346.26 +43.46 (+0.27%) Bitcoin USD
62,531.77 +1,037.16 (+1.69%) CMC Crypto 200
1,343.88 +43.78 (+3.37%)
Vietnam Joint Stock Commercial Bank for Industry and Trade (CTG.VN)
HOSE - HOSE Delayed price. Currency in USD
Add to watchlist
At close: 02:45PM ICT
Time period:
10 May 2023 - 10 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in Download
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 09 May 2024 | 32,800.00 | 33,400.00 | 32,450.00 | 32,900.00 | 32,900.00 | 7,243,700 |
| 08 May 2024 | 32,650.00 | 33,000.00 | 32,350.00 | 32,600.00 | 32,600.00 | 8,601,000 |
| 07 May 2024 | 33,200.00 | 33,250.00 | 32,800.00 | 32,800.00 | 32,800.00 | 5,073,600 |
| 06 May 2024 | 32,600.00 | 33,250.00 | 32,350.00 | 33,200.00 | 33,200.00 | 7,777,200 |
| 03 May 2024 | 32,450.00 | 32,850.00 | 32,150.00 | 32,400.00 | 32,400.00 | 6,180,500 |
| 02 May 2024 | 32,800.00 | 32,800.00 | 32,000.00 | 32,350.00 | 32,350.00 | 6,461,000 |
| 01 May 2024 | - | - | - | - | - | - |
| 30 Apr 2024 | - | - | - | - | - | - |
| 29 Apr 2024 | - | - | - | - | - | - |
| 26 Apr 2024 | 32,550.00 | 33,150.00 | 32,150.00 | 32,800.00 | 32,800.00 | 8,992,900 |
| 25 Apr 2024 | 32,850.00 | 33,000.00 | 32,250.00 | 33,000.00 | 33,000.00 | 4,963,800 |
| 24 Apr 2024 | 32,000.00 | 32,950.00 | 31,700.00 | 32,950.00 | 32,950.00 | 9,112,800 |
| 23 Apr 2024 | 32,250.00 | 32,500.00 | 31,150.00 | 31,500.00 | 31,500.00 | 10,789,200 |
| 22 Apr 2024 | 32,050.00 | 32,400.00 | 31,700.00 | 32,300.00 | 32,300.00 | 7,788,100 |
| 19 Apr 2024 | 32,100.00 | 32,750.00 | 31,250.00 | 31,600.00 | 31,600.00 | 13,140,500 |
| 18 Apr 2024 | - | - | - | - | - | - |
| 17 Apr 2024 | 34,250.00 | 34,250.00 | 32,650.00 | 32,700.00 | 32,700.00 | 19,246,270 |
| 16 Apr 2024 | 33,900.00 | 34,050.00 | 32,800.00 | 34,050.00 | 34,050.00 | 15,514,300 |
| 15 Apr 2024 | 35,800.00 | 36,300.00 | 33,400.00 | 33,450.00 | 33,450.00 | 29,312,700 |
| 12 Apr 2024 | 33,800.00 | 36,050.00 | 33,650.00 | 35,900.00 | 35,900.00 | 23,915,200 |
| 11 Apr 2024 | 33,300.00 | 33,700.00 | 33,250.00 | 33,700.00 | 33,700.00 | 4,199,700 |
| 10 Apr 2024 | 34,350.00 | 34,350.00 | 33,650.00 | 33,650.00 | 33,650.00 | 4,641,500 |
| 09 Apr 2024 | 33,900.00 | 34,250.00 | 33,550.00 | 34,250.00 | 34,250.00 | 5,258,500 |
| 08 Apr 2024 | 33,300.00 | 34,250.00 | 32,950.00 | 33,500.00 | 33,500.00 | 12,347,900 |
| 05 Apr 2024 | 33,200.00 | 33,600.00 | 33,100.00 | 33,200.00 | 33,200.00 | 9,854,200 |
| 04 Apr 2024 | 34,200.00 | 34,300.00 | 33,500.00 | 33,550.00 | 33,550.00 | 7,204,500 |
| 03 Apr 2024 | 34,900.00 | 35,000.00 | 33,900.00 | 34,050.00 | 34,050.00 | 9,109,200 |
| 02 Apr 2024 | 34,500.00 | 35,200.00 | 34,100.00 | 35,000.00 | 35,000.00 | 7,099,000 |
| 01 Apr 2024 | 35,400.00 | 35,400.00 | 34,750.00 | 35,000.00 | 35,000.00 | 7,918,200 |
| 29 Mar 2024 | 35,750.00 | 35,750.00 | 35,150.00 | 35,550.00 | 35,550.00 | 4,610,100 |
| 28 Mar 2024 | 35,900.00 | 35,900.00 | 35,300.00 | 35,750.00 | 35,750.00 | 7,031,500 |
| 27 Mar 2024 | 35,000.00 | 35,500.00 | 34,800.00 | 35,500.00 | 35,500.00 | 5,251,900 |
| 26 Mar 2024 | 34,750.00 | 35,400.00 | 34,650.00 | 35,200.00 | 35,200.00 | 3,801,300 |
| 25 Mar 2024 | 35,500.00 | 35,700.00 | 34,500.00 | 34,700.00 | 34,700.00 | 9,762,300 |
| 22 Mar 2024 | 35,100.00 | 36,400.00 | 35,000.00 | 35,700.00 | 35,700.00 | 16,016,800 |
| 21 Mar 2024 | 34,600.00 | 34,900.00 | 34,050.00 | 34,900.00 | 34,900.00 | 9,309,200 |
| 20 Mar 2024 | 33,200.00 | 34,500.00 | 33,000.00 | 34,350.00 | 34,350.00 | 9,923,600 |
| 19 Mar 2024 | 33,400.00 | 33,800.00 | 32,950.00 | 33,300.00 | 33,300.00 | 8,305,800 |
| 18 Mar 2024 | 34,750.00 | 35,000.00 | 32,350.00 | 33,300.00 | 33,300.00 | 11,385,200 |
| 15 Mar 2024 | 34,400.00 | 35,400.00 | 33,950.00 | 34,750.00 | 34,750.00 | 9,706,500 |
| 14 Mar 2024 | 35,200.00 | 35,200.00 | 34,200.00 | 34,450.00 | 34,450.00 | 7,010,100 |
| 13 Mar 2024 | 34,600.00 | 35,150.00 | 34,200.00 | 35,150.00 | 35,150.00 | 6,261,800 |
| 12 Mar 2024 | 34,000.00 | 34,600.00 | 33,950.00 | 34,500.00 | 34,500.00 | 6,760,600 |
| 11 Mar 2024 | 34,500.00 | 34,750.00 | 33,900.00 | 34,150.00 | 34,150.00 | 7,982,600 |
| 08 Mar 2024 | 35,800.00 | 35,850.00 | 34,500.00 | 34,500.00 | 34,500.00 | 20,828,300 |
| 07 Mar 2024 | 36,000.00 | 36,050.00 | 35,450.00 | 35,800.00 | 35,800.00 | 9,360,473 |
| 06 Mar 2024 | 36,400.00 | 36,950.00 | 35,650.00 | 36,100.00 | 36,100.00 | 11,114,900 |
| 05 Mar 2024 | 36,000.00 | 36,450.00 | 35,750.00 | 36,450.00 | 36,450.00 | 7,418,300 |
| 04 Mar 2024 | 35,600.00 | 36,900.00 | 35,150.00 | 36,000.00 | 36,000.00 | 17,814,860 |
| 01 Mar 2024 | 35,700.00 | 35,700.00 | 35,000.00 | 35,600.00 | 35,600.00 | 9,219,700 |
| 29 Feb 2024 | 36,200.00 | 36,300.00 | 35,200.00 | 35,550.00 | 35,550.00 | 12,898,100 |
| 28 Feb 2024 | 36,400.00 | 36,450.00 | 35,650.00 | 35,950.00 | 35,950.00 | 9,829,600 |
| 27 Feb 2024 | 35,700.00 | 36,300.00 | 35,450.00 | 36,150.00 | 36,150.00 | 9,166,000 |
| 26 Feb 2024 | 35,200.00 | 35,850.00 | 35,100.00 | 35,650.00 | 35,650.00 | 6,411,800 |
| 23 Feb 2024 | 35,800.00 | 37,150.00 | 35,000.00 | 35,200.00 | 35,200.00 | 25,863,100 |
| 22 Feb 2024 | 35,700.00 | 35,750.00 | 35,250.00 | 35,700.00 | 35,700.00 | 7,076,000 |
| 21 Feb 2024 | 35,250.00 | 36,200.00 | 35,050.00 | 35,550.00 | 35,550.00 | 10,491,600 |
| 20 Feb 2024 | 35,300.00 | 35,600.00 | 34,700.00 | 35,200.00 | 35,200.00 | 6,882,100 |
| 19 Feb 2024 | 35,100.00 | 35,500.00 | 34,500.00 | 35,400.00 | 35,400.00 | 10,777,500 |
| 16 Feb 2024 | 35,300.00 | 35,300.00 | 34,650.00 | 35,250.00 | 35,250.00 | 7,524,900 |
| 15 Feb 2024 | 35,600.00 | 35,800.00 | 35,000.00 | 35,000.00 | 35,000.00 | 8,949,700 |
| 14 Feb 2024 | - | - | - | - | - | - |
| 13 Feb 2024 | - | - | - | - | - | - |
| 12 Feb 2024 | - | - | - | - | - | - |
| 09 Feb 2024 | - | - | - | - | - | - |
| 08 Feb 2024 | - | - | - | - | - | - |
| 07 Feb 2024 | 34,400.00 | 36,300.00 | 34,400.00 | 35,500.00 | 35,500.00 | 13,654,000 |
| 06 Feb 2024 | 34,000.00 | 34,450.00 | 33,850.00 | 34,400.00 | 34,400.00 | 8,778,600 |
| 05 Feb 2024 | 31,750.00 | 33,900.00 | 31,750.00 | 33,900.00 | 33,900.00 | 21,792,200 |
| 02 Feb 2024 | 32,000.00 | 32,150.00 | 31,550.00 | 31,700.00 | 31,700.00 | 6,709,342 |
| 01 Feb 2024 | 31,450.00 | 32,100.00 | 31,450.00 | 32,050.00 | 32,050.00 | 5,146,100 |
| 31 Jan 2024 | 32,450.00 | 32,500.00 | 31,300.00 | 31,600.00 | 31,600.00 | 12,235,100 |
| 30 Jan 2024 | 32,350.00 | 32,450.00 | 32,050.00 | 32,200.00 | 32,200.00 | 4,737,748 |
| 29 Jan 2024 | 32,100.00 | 32,750.00 | 32,000.00 | 32,300.00 | 32,300.00 | 8,185,097 |
| 26 Jan 2024 | 32,100.00 | 32,250.00 | 31,950.00 | 32,100.00 | 32,100.00 | 5,176,400 |
| 25 Jan 2024 | 32,000.00 | 32,100.00 | 31,600.00 | 32,050.00 | 32,050.00 | 6,284,700 |
| 24 Jan 2024 | 31,950.00 | 32,400.00 | 31,900.00 | 32,000.00 | 32,000.00 | 5,597,700 |
| 23 Jan 2024 | 32,650.00 | 32,800.00 | 31,900.00 | 32,200.00 | 32,200.00 | 10,356,000 |
| 22 Jan 2024 | 32,550.00 | 32,650.00 | 31,950.00 | 32,650.00 | 32,650.00 | 10,179,800 |
| 19 Jan 2024 | 31,700.00 | 32,600.00 | 31,450.00 | 32,600.00 | 32,600.00 | 14,548,300 |
| 18 Jan 2024 | - | - | - | - | - | - |
| 17 Jan 2024 | 31,050.00 | 31,500.00 | 31,000.00 | 31,150.00 | 31,150.00 | 6,859,800 |
| 16 Jan 2024 | 31,050.00 | 31,400.00 | 30,800.00 | 31,400.00 | 31,400.00 | 7,511,452 |
| 15 Jan 2024 | 31,550.00 | 31,700.00 | 31,000.00 | 31,400.00 | 31,400.00 | 7,071,700 |
| 12 Jan 2024 | 30,800.00 | 31,850.00 | 30,600.00 | 31,500.00 | 31,500.00 | 17,353,500 |
| 11 Jan 2024 | 31,100.00 | 31,500.00 | 30,400.00 | 31,000.00 | 31,000.00 | 9,966,100 |
| 10 Jan 2024 | 30,000.00 | 31,150.00 | 29,850.00 | 31,000.00 | 31,000.00 | 14,402,900 |
| 09 Jan 2024 | 29,600.00 | 30,150.00 | 29,300.00 | 30,000.00 | 30,000.00 | 14,610,600 |
| 08 Jan 2024 | 29,500.00 | 29,800.00 | 29,050.00 | 29,550.00 | 29,550.00 | 12,113,500 |
| 05 Jan 2024 | 28,750.00 | 29,150.00 | 28,700.00 | 29,000.00 | 29,000.00 | 8,885,200 |
| 04 Jan 2024 | 27,650.00 | 29,500.00 | 27,550.00 | 28,600.00 | 28,600.00 | 14,923,700 |
| 03 Jan 2024 | 27,200.00 | 27,600.00 | 27,050.00 | 27,600.00 | 27,600.00 | 3,243,600 |
| 02 Jan 2024 | 27,150.00 | 27,250.00 | 27,050.00 | 27,200.00 | 27,200.00 | 3,300,000 |
| 01 Jan 2024 | - | - | - | - | - | - |
| 29 Dec 2023 | 27,200.00 | 27,350.00 | 27,100.00 | 27,100.00 | 27,100.00 | 4,974,400 |
| 28 Dec 2023 | 26,850.00 | 27,100.00 | 26,750.00 | 27,100.00 | 27,100.00 | 3,620,700 |
| 27 Dec 2023 | 26,800.00 | 26,900.00 | 26,750.00 | 26,850.00 | 26,850.00 | 4,093,900 |
| 26 Dec 2023 | 26,850.00 | 26,950.00 | 26,800.00 | 26,800.00 | 26,800.00 | 3,247,900 |
| 25 Dec 2023 | 26,550.00 | 26,900.00 | 26,500.00 | 26,900.00 | 26,900.00 | 5,496,200 |
| 22 Dec 2023 | 26,500.00 | 26,600.00 | 26,350.00 | 26,450.00 | 26,450.00 | 4,149,200 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.