|
Vietnam Joint Stock Commercial Bank For Industry And Trade (CTG : HOSE)
Financials : Banks
|
35.75
+0.35/+0.99%
3:05:00 PM
|
|
|
|
Closing price on 1/31/2020
|
|
| Open |
24.60 |
| High |
25.25 |
| Low |
24.40 |
| Volume |
12,185,850 |
| Split-adjusted Price |
16.28 |
|
|
CTG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/31/2020
|
+0.05 / +0.21%
|
24.60
|
25.25
|
24.40
|
24.40
|
24.81
|
16.28
|
12,185,850
|
|
|
1/30/2020
|
-1.25 / -4.88%
|
24.90
|
25.35
|
24.00
|
24.35
|
24.73
|
16.25
|
11,552,200
|
|
|
1/22/2020
|
+0.30 / +1.19%
|
25.30
|
25.75
|
25.05
|
25.60
|
25.56
|
17.08
|
4,747,210
|
|
|
1/21/2020
|
+0.20 / +0.80%
|
25.20
|
25.80
|
25.10
|
25.30
|
25.42
|
16.88
|
6,233,350
|
|
|
1/20/2020
|
+0.15 / +0.60%
|
24.90
|
25.30
|
24.75
|
25.10
|
25.03
|
16.75
|
4,757,420
|
|
|
1/17/2020
|
+0.05 / +0.20%
|
25.20
|
25.40
|
24.60
|
24.95
|
24.99
|
16.65
|
7,722,750
|
|
|
1/16/2020
|
+1.30 / +5.51%
|
23.70
|
24.95
|
23.65
|
24.90
|
24.54
|
16.61
|
8,002,680
|
|
|
1/15/2020
|
+0.10 / +0.43%
|
23.50
|
23.70
|
23.25
|
23.60
|
23.51
|
15.75
|
4,384,850
|
|
|
1/14/2020
|
+0.30 / +1.29%
|
23.25
|
23.80
|
23.20
|
23.50
|
23.51
|
15.68
|
21,252,694
|
|
|
1/13/2020
|
-0.35 / -1.49%
|
23.30
|
24.00
|
23.20
|
23.20
|
23.52
|
15.48
|
5,347,470
|
|
|
1/10/2020
|
+1.10 / +4.90%
|
22.50
|
24.00
|
22.50
|
23.55
|
23.18
|
15.71
|
15,244,830
|
|
|
1/9/2020
|
+0.80 / +3.70%
|
21.85
|
22.60
|
21.85
|
22.45
|
22.25
|
14.98
|
9,392,300
|
|
|
1/8/2020
|
-0.05 / -0.23%
|
21.55
|
22.15
|
21.30
|
21.65
|
21.81
|
14.45
|
65,576,214
|
|
|
1/7/2020
|
+0.35 / +1.64%
|
21.60
|
21.85
|
21.45
|
21.70
|
21.67
|
14.48
|
4,256,600
|
|
|
1/6/2020
|
+0.05 / +0.23%
|
21.20
|
21.70
|
21.10
|
21.35
|
21.40
|
14.25
|
3,173,480
|
|
|
1/3/2020
|
-0.20 / -0.93%
|
21.75
|
21.85
|
21.25
|
21.30
|
21.52
|
14.21
|
3,626,640
|
|
|
1/2/2020
|
+0.60 / +2.87%
|
20.90
|
21.75
|
20.85
|
21.50
|
21.41
|
14.35
|
4,347,610
|
|
|
12/31/2019
|
-0.15 / -0.71%
|
21.15
|
21.20
|
20.85
|
20.90
|
20.98
|
13.95
|
1,742,690
|
|
|
12/30/2019
|
+0.40 / +1.94%
|
20.70
|
21.10
|
20.65
|
21.05
|
20.94
|
14.05
|
4,844,920
|
|
|
12/27/2019
|
+0.05 / +0.24%
|
20.65
|
20.65
|
20.35
|
20.65
|
20.50
|
13.78
|
1,589,060
|
|
|
12/26/2019
|
0.00 / 0.00%
|
20.60
|
20.70
|
20.45
|
20.60
|
20.59
|
13.75
|
2,123,490
|
|
|
12/25/2019
|
0.00 / 0.00%
|
20.50
|
20.80
|
20.50
|
20.60
|
20.64
|
13.75
|
1,425,280
|
|
|
12/24/2019
|
+0.05 / +0.24%
|
20.65
|
20.65
|
20.40
|
20.60
|
20.55
|
13.75
|
1,254,620
|
|
|
12/23/2019
|
+0.20 / +0.98%
|
20.40
|
20.80
|
20.40
|
20.55
|
20.67
|
13.71
|
3,351,670
|
|
|
12/20/2019
|
+0.20 / +0.99%
|
20.15
|
20.45
|
20.10
|
20.35
|
20.26
|
13.58
|
1,132,060
|
|
|
12/19/2019
|
0.00 / 0.00%
|
20.20
|
20.30
|
20.00
|
20.15
|
20.17
|
13.45
|
1,429,070
|
|
|
12/18/2019
|
-0.10 / -0.49%
|
20.20
|
20.40
|
20.15
|
20.15
|
20.28
|
13.45
|
1,859,820
|
|
|
12/17/2019
|
-0.05 / -0.25%
|
20.35
|
20.55
|
20.25
|
20.25
|
20.34
|
13.51
|
1,689,580
|
|
|
12/16/2019
|
-0.30 / -1.46%
|
20.60
|
20.60
|
20.30
|
20.30
|
20.42
|
13.55
|
1,487,460
|
|
|
12/13/2019
|
+0.45 / +2.23%
|
20.25
|
20.70
|
20.25
|
20.60
|
20.51
|
13.75
|
3,962,760
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
ABB 
|
616,200
|
7.30
|
0.00%
|
|
|
|
ACB
|
3,880,000
|
25.20
|
0.20%
|
|
|
|
BAB
|
1,200
|
11.70
|
0.00%
|
|
|
|
BID
|
1,443,200
|
46.75
|
1.41%
|
|
|
|
BVB
|
340,800
|
11.20
|
0.00%
|
|
|
|
EIB
|
2,884,800
|
18.50
|
-1.60%
|
|
|
|
EVF
|
7,889,000
|
10.70
|
1.42%
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|