|
Vietnam Joint Stock Commercial Bank For Industry And Trade (CTG : HOSE)
Financials : Banks
|
29.50
+0.30/+1.03%
3:09:04 PM
|
|
|
|
Closing price on 1/6/2020
|
|
| Open |
21.20 |
| High |
21.70 |
| Low |
21.10 |
| Volume |
3,173,480 |
| Split-adjusted Price |
9.62 |
|
|
CTG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/6/2020
|
+0.05 / +0.23%
|
21.20
|
21.70
|
21.10
|
21.35
|
21.40
|
9.62
|
3,173,480
|
|
|
1/3/2020
|
-0.20 / -0.93%
|
21.75
|
21.85
|
21.25
|
21.30
|
21.52
|
9.60
|
3,626,640
|
|
|
1/2/2020
|
+0.60 / +2.87%
|
20.90
|
21.75
|
20.85
|
21.50
|
21.41
|
9.69
|
4,347,610
|
|
|
12/31/2019
|
-0.15 / -0.71%
|
21.15
|
21.20
|
20.85
|
20.90
|
20.98
|
9.42
|
1,742,690
|
|
|
12/30/2019
|
+0.40 / +1.94%
|
20.70
|
21.10
|
20.65
|
21.05
|
20.94
|
9.49
|
4,844,920
|
|
|
12/27/2019
|
+0.05 / +0.24%
|
20.65
|
20.65
|
20.35
|
20.65
|
20.50
|
9.31
|
1,589,060
|
|
|
12/26/2019
|
0.00 / 0.00%
|
20.60
|
20.70
|
20.45
|
20.60
|
20.59
|
9.28
|
2,123,490
|
|
|
12/25/2019
|
0.00 / 0.00%
|
20.50
|
20.80
|
20.50
|
20.60
|
20.64
|
9.28
|
1,425,280
|
|
|
12/24/2019
|
+0.05 / +0.24%
|
20.65
|
20.65
|
20.40
|
20.60
|
20.55
|
9.28
|
1,254,620
|
|
|
12/23/2019
|
+0.20 / +0.98%
|
20.40
|
20.80
|
20.40
|
20.55
|
20.67
|
9.26
|
3,351,670
|
|
|
12/20/2019
|
+0.20 / +0.99%
|
20.15
|
20.45
|
20.10
|
20.35
|
20.26
|
9.17
|
1,132,060
|
|
|
12/19/2019
|
0.00 / 0.00%
|
20.20
|
20.30
|
20.00
|
20.15
|
20.17
|
9.08
|
1,429,070
|
|
|
12/18/2019
|
-0.10 / -0.49%
|
20.20
|
20.40
|
20.15
|
20.15
|
20.28
|
9.08
|
1,859,820
|
|
|
12/17/2019
|
-0.05 / -0.25%
|
20.35
|
20.55
|
20.25
|
20.25
|
20.34
|
9.13
|
1,689,580
|
|
|
12/16/2019
|
-0.30 / -1.46%
|
20.60
|
20.60
|
20.30
|
20.30
|
20.42
|
9.15
|
1,487,460
|
|
|
12/13/2019
|
+0.45 / +2.23%
|
20.25
|
20.70
|
20.25
|
20.60
|
20.51
|
9.28
|
3,962,760
|
|
|
12/12/2019
|
+0.30 / +1.51%
|
19.90
|
20.25
|
19.90
|
20.15
|
20.11
|
9.08
|
1,909,480
|
|
|
12/11/2019
|
-0.20 / -1.00%
|
20.05
|
20.15
|
19.70
|
19.85
|
19.81
|
8.95
|
2,620,270
|
|
|
12/10/2019
|
-0.10 / -0.50%
|
20.20
|
20.20
|
19.95
|
20.05
|
20.04
|
9.04
|
2,336,020
|
|
|
12/9/2019
|
-0.15 / -0.74%
|
20.20
|
20.35
|
20.15
|
20.15
|
20.26
|
9.08
|
2,306,910
|
|
|
12/6/2019
|
+0.20 / +1.00%
|
20.05
|
20.35
|
20.05
|
20.30
|
20.22
|
9.15
|
1,845,310
|
|
|
12/5/2019
|
-0.35 / -1.71%
|
20.50
|
20.50
|
20.10
|
20.10
|
20.32
|
9.06
|
1,425,950
|
|
|
12/4/2019
|
+0.85 / +4.34%
|
19.70
|
20.50
|
19.55
|
20.45
|
19.99
|
9.22
|
3,897,730
|
|
|
12/3/2019
|
-0.20 / -1.01%
|
19.50
|
20.00
|
19.50
|
19.60
|
19.74
|
8.83
|
3,746,930
|
|
|
12/2/2019
|
-0.65 / -3.18%
|
20.40
|
20.45
|
19.80
|
19.80
|
20.04
|
8.92
|
4,022,590
|
|
|
11/29/2019
|
0.00 / 0.00%
|
20.50
|
20.55
|
20.25
|
20.45
|
20.38
|
9.22
|
3,507,760
|
|
|
11/28/2019
|
-0.60 / -2.85%
|
21.05
|
21.05
|
20.45
|
20.45
|
20.72
|
9.22
|
3,757,750
|
|
|
11/27/2019
|
-0.15 / -0.71%
|
21.20
|
21.30
|
21.05
|
21.05
|
21.15
|
9.49
|
1,713,250
|
|
|
11/26/2019
|
+0.05 / +0.24%
|
21.25
|
21.25
|
21.05
|
21.20
|
21.18
|
9.55
|
2,125,800
|
|
|
11/25/2019
|
+0.05 / +0.24%
|
21.20
|
21.20
|
20.90
|
21.15
|
21.07
|
9.53
|
2,228,300
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
ABB 
|
393,600
|
17.50
|
0.00%
|
|
|
|
ACB
|
11,569,900
|
20.15
|
-0.98%
|
|
|
|
BAB
|
14,000
|
10.10
|
1.00%
|
|
|
|
BID
|
3,762,900
|
33.90
|
0.00%
|
|
|
|
BVB
|
1,471,000
|
10.45
|
-0.48%
|
|
|
|
EIB
|
4,390,400
|
16.10
|
0.00%
|
|
|
|
|
Market Update
Last updated at 3:10:01 PM
|
|
|
|
|