HOSE · CTG · stock
Viet Nam Joint Stock Commercial Bank for Industry and Trade (CTG) stock price history
Every HOSE trading session of Viet Nam Joint Stock Commercial Bank for Industry and Trade from Jul 16, 2009 to Sep 28, 2026: 4,285 daily bars, adjusted for splits and dividends, with minute bars from Sep 21, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
CTG adjusted close, 2009 to 2026
- ₫40,870
- All time high, 2026
- ₫42,840
- 52 week high, ₫28,400 low
- 4,285
- Daily sessions since 2009
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2009 to 2026 series and minute bars.
CTG key facts
- Viet Nam Joint Stock Commercial Bank for Industry and Trade (CTG) closed at ₫29,850 on Sep 28, 2026 on HOSE.
- CTG's all time high close is ₫40,870, set on Jan 12, 2026; its all time low close is ₫3,660 on Aug 25, 2010.
- CTG's 52 week range is ₫28,400 to ₫42,840.
- CTG returned -12.8% over the year to Sep 28, 2026 and +63.5% over five years.
- Over ten years CTG returned +312%, +15.2% a year compounded.
- CTG's deepest drawdown was -54.4% from Apr 9, 2018 to Mar 31, 2020.
- DataCedar holds 4,285 daily sessions of CTG history from Jul 16, 2009 and minute bars from Sep 21, 2026, adjusted for splits and dividends, served by the API under a key.
CTG price chart, 2009 to 2026
CTG returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -6.6% |
| 3 months | -9.8% |
| 6 months | -12.9% |
| Year to date | -15.2% |
| 1 year | -12.8% |
| 3 years | +60.1% |
| 5 years | +63.5% |
| 10 years | +311.7% |
| Since Jul 16, 2009 | +321.0% |
| Compound annual growth, 17.2 years | +8.7% |
CTG records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- ₫40,870 on Jan 12, 2026
- All time low close
- ₫3,660 on Aug 25, 2010
- 52 week high
- ₫42,840 on Jan 12, 2026
- 52 week low
- ₫28,400 on Jul 23, 2026
- Deepest drawdown
- -54.4% from Apr 9, 2018 to Mar 31, 2020, recovered Jan 6, 2021
- Best single session
- +8.5% on Feb 28, 2011
- Worst single session
- -7.0% on May 2, 2018
- Volatility, 1 year annualised
- 27.7%
- Sessions closing higher, 1 year
- 47%
- Growth of 1 since 2009
- 4.2×
- Best calendar year
- 2017, +74%
- Worst calendar year
- 2018, -20%
CTG price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2009 starts on Jul 16, 2009; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | ₫35,260 | ₫42,840 | ₫28,400 | ₫29,850 | -15.2% | 1.9B | 180 |
| 2025 | ₫25,670 | ₫38,160 | ₫22,830 | ₫35,210 | +37.9% | 2.2B | 249 |
| 2024 | ₫18,340 | ₫26,270 | ₫18,270 | ₫25,530 | +39.5% | 2B | 250 |
| 2023 | ₫16,530 | ₫20,340 | ₫16,380 | ₫18,300 | +11.1% | 1B | 249 |
| 2022 | ₫20,820 | ₫23,090 | ₫11,790 | ₫16,470 | -19.6% | 1.5B | 249 |
| 2021 | ₫16,000 | ₫25,100 | ₫13,170 | ₫20,490 | +29.8% | 3.3B | 250 |
| 2020 | ₫9,420 | ₫16,210 | ₫7,480 | ₫15,790 | +67.6% | 1.7B | 252 |
| 2019 | ₫8,680 | ₫10,570 | ₫7,980 | ₫9,420 | +8.3% | 876.4M | 250 |
| 2018 | ₫10,910 | ₫17,240 | ₫8,630 | ₫8,700 | -20.3% | 1.5B | 248 |
| 2017 | ₫6,360 | ₫11,270 | ₫6,360 | ₫10,910 | +74.0% | 525.2M | 250 |
| 2016 | ₫7,710 | ₫8,420 | ₫6,070 | ₫6,270 | -19.1% | 182.9M | 251 |
| 2015 | ₫5,480 | ₫9,800 | ₫5,480 | ₫7,750 | +41.4% | 533.3M | 248 |
| 2014 | ₫6,130 | ₫6,610 | ₫5,400 | ₫5,480 | -8.8% | 139.1M | 247 |
| 2013 | ₫6,700 | ₫7,700 | ₫5,790 | ₫6,010 | -9.9% | 224.5M | 250 |
| 2012 | ₫4,480 | ₫7,610 | ₫4,230 | ₫6,670 | +51.6% | 148.9M | 250 |
| 2011 | ₫4,890 | ₫7,450 | ₫3,980 | ₫4,400 | -10.0% | 112.7M | 244 |
| 2010 | ₫5,300 | ₫6,010 | ₫3,640 | ₫4,890 | -6.1% | 61.3M | 250 |
| 2009 | ₫7,070 | ₫7,950 | ₫4,290 | ₫5,210 | n/a | 75.6M | 118 |
CTG monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | ₫29,850 | -6.6% |
| August 2026 | ₫31,950 | +3.7% |
| July 2026 | ₫30,800 | -7.9% |
| June 2026 | ₫33,430 | -2.5% |
| May 2026 | ₫34,270 | -0.4% |
| April 2026 | ₫34,420 | +1.0% |
| March 2026 | ₫34,070 | -9.6% |
| February 2026 | ₫37,670 | -1.3% |
| January 2026 | ₫38,160 | +8.4% |
| December 2025 | ₫35,210 | +5.5% |
| November 2025 | ₫33,360 | 0.0% |
| October 2025 | ₫33,360 | -2.8% |
About the CTG data
Daily bars. 4,285 sessions from Jul 16, 2009 to Sep 28, 2026, one row per HOSE trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 21, 2026 forward, most recent session Sep 29, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are HOSE trading days; minute timestamps are UTC. Prices are in VND. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Jul 16, 2009, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/CTG/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on HOSE
- CSM The Southern Rubber Industry Joint Stock Company
- CSV South Basic Chemicals Joint Stock Company
- CTD Coteccons Construction Joint Stock Company
- CTF City Auto Corporation
- CTI Cuongthuan Idico Development Investment Corporation
- CTR Viettel Construction Joint Stock Corporation
- CTS Vietinbank Securities Joint Stock Company
- CVT CMC Joint Stock Company
Common questions
CTG share price history
