|
Vietnam Joint Stock Commercial Bank For Industry And Trade (CTG : HOSE)
Financials : Banks
|
41.50
+0.15/+0.36%
3:05:01 PM
|
|
|
|
Closing price on 1/29/2021
|
|
| Open |
28.80 |
| High |
32.40 |
| Low |
28.80 |
| Volume |
15,614,400 |
| Split-adjusted Price |
20.64 |
|
|
CTG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/29/2021
|
+0.15 / +0.49%
|
28.80
|
32.40
|
28.80
|
30.50
|
30.67
|
20.64
|
15,614,400
|
|
|
1/28/2021
|
-2.25 / -6.90%
|
30.75
|
31.90
|
30.35
|
30.35
|
30.35
|
20.54
|
13,425,400
|
|
|
1/27/2021
|
-1.90 / -5.51%
|
34.20
|
35.15
|
32.50
|
32.60
|
33.84
|
22.06
|
9,544,300
|
|
|
1/26/2021
|
-2.30 / -6.25%
|
36.50
|
36.55
|
34.50
|
34.50
|
35.60
|
23.35
|
8,365,900
|
|
|
1/25/2021
|
-0.80 / -2.13%
|
37.30
|
37.55
|
36.50
|
36.80
|
36.80
|
24.91
|
7,108,500
|
|
|
1/22/2021
|
+0.60 / +1.62%
|
36.95
|
38.30
|
36.70
|
37.60
|
37.60
|
25.45
|
11,391,200
|
|
|
1/21/2021
|
+1.35 / +3.79%
|
36.10
|
37.00
|
35.50
|
37.00
|
36.09
|
25.04
|
8,168,900
|
|
|
1/20/2021
|
-0.25 / -0.70%
|
36.00
|
36.40
|
33.80
|
35.65
|
35.14
|
24.13
|
12,024,700
|
|
|
1/19/2021
|
-2.70 / -6.99%
|
38.50
|
38.60
|
35.90
|
35.90
|
37.04
|
24.30
|
15,894,800
|
|
|
1/18/2021
|
-0.90 / -2.28%
|
39.60
|
39.85
|
38.60
|
38.60
|
39.26
|
26.12
|
7,290,000
|
|
|
1/15/2021
|
+0.35 / +0.89%
|
39.50
|
40.10
|
39.30
|
39.50
|
39.71
|
26.73
|
11,321,800
|
|
|
1/14/2021
|
+0.50 / +1.29%
|
39.00
|
39.35
|
38.50
|
39.15
|
38.95
|
26.50
|
8,275,700
|
|
|
1/13/2021
|
+0.15 / +0.39%
|
38.65
|
39.45
|
38.50
|
38.65
|
38.65
|
26.16
|
9,156,900
|
|
|
1/12/2021
|
-0.20 / -0.52%
|
38.70
|
38.90
|
38.10
|
38.50
|
38.49
|
26.06
|
9,154,200
|
|
|
1/11/2021
|
0.00 / 0.00%
|
38.90
|
39.60
|
38.60
|
38.70
|
38.69
|
26.19
|
11,005,700
|
|
|
1/8/2021
|
-0.15 / -0.39%
|
39.50
|
39.50
|
38.50
|
38.70
|
39.06
|
26.19
|
8,380,100
|
|
|
1/7/2021
|
+1.00 / +2.64%
|
38.50
|
39.65
|
38.40
|
38.85
|
38.97
|
26.29
|
11,242,600
|
|
|
1/6/2021
|
+2.45 / +6.92%
|
36.00
|
37.85
|
35.70
|
37.85
|
37.11
|
25.62
|
15,989,900
|
|
|
1/5/2021
|
-0.10 / -0.28%
|
35.40
|
35.95
|
35.20
|
35.40
|
35.62
|
23.96
|
9,215,200
|
|
|
1/4/2021
|
+0.95 / +2.75%
|
35.00
|
36.00
|
34.90
|
35.50
|
35.42
|
24.03
|
14,134,500
|
|
|
12/31/2020
|
+0.20 / +0.58%
|
34.45
|
34.75
|
34.35
|
34.55
|
34.52
|
23.38
|
4,513,160
|
|
|
12/30/2020
|
+0.20 / +0.59%
|
34.35
|
34.95
|
34.15
|
34.35
|
34.61
|
23.25
|
5,640,940
|
|
|
12/29/2020
|
-0.15 / -0.44%
|
34.30
|
34.55
|
34.10
|
34.15
|
34.33
|
23.11
|
5,009,810
|
|
|
12/28/2020
|
-0.40 / -1.15%
|
35.00
|
35.20
|
34.20
|
34.30
|
34.60
|
23.21
|
6,573,650
|
|
|
12/25/2020
|
+0.75 / +2.21%
|
34.10
|
34.70
|
33.30
|
34.70
|
33.97
|
23.49
|
8,006,910
|
|
|
12/24/2020
|
-0.55 / -1.59%
|
34.50
|
34.80
|
32.20
|
33.95
|
33.72
|
22.98
|
8,307,780
|
|
|
12/23/2020
|
-0.30 / -0.86%
|
35.00
|
35.00
|
34.40
|
34.50
|
34.72
|
23.35
|
5,748,780
|
|
|
12/22/2020
|
-0.05 / -0.14%
|
35.10
|
35.40
|
34.75
|
34.80
|
35.04
|
23.55
|
6,431,410
|
|
|
12/21/2020
|
+0.25 / +0.72%
|
34.65
|
35.45
|
34.50
|
34.85
|
34.84
|
23.59
|
7,880,530
|
|
|
12/18/2020
|
+0.50 / +1.47%
|
34.30
|
34.60
|
34.10
|
34.60
|
34.41
|
23.42
|
5,867,120
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
ABB 
|
559,400
|
7.70
|
0.00%
|
|
|
|
ACB
|
5,656,800
|
26.10
|
0.58%
|
|
|
|
BAB
|
7,200
|
11.90
|
-0.83%
|
|
|
|
BID
|
2,552,300
|
40.95
|
-0.61%
|
|
|
|
BVB
|
5,127,600
|
14.80
|
-1.99%
|
|
|
|
EIB
|
7,792,900
|
20.80
|
0.00%
|
|
|
|
EVF
|
19,521,300
|
10.95
|
-2.67%
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|