|
Vietnam Joint Stock Commercial Bank For Industry And Trade (CTG : HOSE)
Financials : Banks
|
49.95
+1.45/+2.99%
3:09:05 PM
|
|
|
|
Closing price on 10/1/2019
|
|
| Open |
21.30 |
| High |
21.30 |
| Low |
21.05 |
| Volume |
3,056,360 |
| Split-adjusted Price |
14.10 |
|
|
CTG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/1/2019
|
+0.15 / +0.71%
|
21.30
|
21.30
|
21.05
|
21.30
|
21.19
|
14.10
|
3,056,360
|
|
|
9/30/2019
|
0.00 / 0.00%
|
21.25
|
21.45
|
21.10
|
21.15
|
21.32
|
14.00
|
3,636,070
|
|
|
9/27/2019
|
0.00 / 0.00%
|
21.15
|
21.30
|
21.15
|
21.15
|
21.21
|
14.00
|
2,404,330
|
|
|
9/26/2019
|
+0.35 / +1.68%
|
20.90
|
21.15
|
20.90
|
21.15
|
20.99
|
14.00
|
2,309,330
|
|
|
9/25/2019
|
+0.05 / +0.24%
|
20.70
|
20.90
|
20.65
|
20.80
|
20.77
|
13.77
|
1,672,570
|
|
|
9/24/2019
|
-0.25 / -1.19%
|
21.00
|
21.10
|
20.75
|
20.75
|
20.94
|
13.73
|
3,494,440
|
|
|
9/23/2019
|
-0.10 / -0.47%
|
21.10
|
21.25
|
21.00
|
21.00
|
21.09
|
13.90
|
2,356,580
|
|
|
9/20/2019
|
-0.15 / -0.71%
|
21.25
|
21.30
|
21.05
|
21.10
|
21.16
|
13.97
|
2,329,910
|
|
|
9/19/2019
|
+0.45 / +2.16%
|
20.85
|
21.30
|
20.85
|
21.25
|
21.13
|
14.07
|
4,791,360
|
|
|
9/18/2019
|
+0.05 / +0.24%
|
20.70
|
21.10
|
20.65
|
20.80
|
20.96
|
13.77
|
4,935,270
|
|
|
9/17/2019
|
0.00 / 0.00%
|
20.65
|
20.80
|
20.60
|
20.75
|
20.70
|
13.73
|
1,413,640
|
|
|
9/16/2019
|
-0.10 / -0.48%
|
20.70
|
21.15
|
20.70
|
20.75
|
20.91
|
13.73
|
3,428,520
|
|
|
9/13/2019
|
+0.70 / +3.47%
|
20.15
|
20.90
|
20.05
|
20.85
|
20.57
|
13.80
|
6,406,050
|
|
|
9/12/2019
|
+0.35 / +1.77%
|
19.85
|
20.20
|
19.80
|
20.15
|
20.00
|
13.34
|
1,076,510
|
|
|
9/11/2019
|
+0.05 / +0.25%
|
19.80
|
19.85
|
19.70
|
19.80
|
19.77
|
13.11
|
1,206,570
|
|
|
9/10/2019
|
-0.20 / -1.00%
|
20.00
|
20.05
|
19.70
|
19.75
|
19.85
|
13.07
|
2,170,690
|
|
|
9/9/2019
|
+0.05 / +0.25%
|
19.90
|
20.05
|
19.90
|
19.95
|
19.98
|
13.20
|
1,119,280
|
|
|
9/6/2019
|
-0.05 / -0.25%
|
19.95
|
20.15
|
19.90
|
19.90
|
19.98
|
13.17
|
1,324,750
|
|
|
9/5/2019
|
-0.05 / -0.25%
|
20.15
|
20.20
|
19.95
|
19.95
|
20.04
|
13.20
|
1,321,560
|
|
|
9/4/2019
|
+0.05 / +0.25%
|
20.00
|
20.15
|
19.85
|
20.00
|
19.94
|
13.24
|
1,681,830
|
|
|
9/3/2019
|
-0.25 / -1.24%
|
20.20
|
20.30
|
19.95
|
19.95
|
20.10
|
13.20
|
1,643,850
|
|
|
8/30/2019
|
0.00 / 0.00%
|
20.20
|
20.35
|
20.20
|
20.20
|
20.26
|
13.37
|
1,443,900
|
|
|
8/29/2019
|
-0.05 / -0.25%
|
20.30
|
20.30
|
20.10
|
20.20
|
20.19
|
13.37
|
972,120
|
|
|
8/28/2019
|
-0.05 / -0.25%
|
20.30
|
20.35
|
20.20
|
20.25
|
20.27
|
13.40
|
910,800
|
|
|
8/27/2019
|
0.00 / 0.00%
|
20.45
|
20.50
|
20.20
|
20.30
|
20.35
|
13.44
|
1,948,770
|
|
|
8/26/2019
|
-0.20 / -0.98%
|
20.25
|
20.40
|
20.15
|
20.30
|
20.24
|
13.44
|
3,443,430
|
|
|
8/23/2019
|
-0.10 / -0.49%
|
20.60
|
20.70
|
20.50
|
20.50
|
20.55
|
13.57
|
1,872,130
|
|
|
8/22/2019
|
-0.15 / -0.72%
|
20.95
|
20.95
|
20.60
|
20.60
|
20.74
|
13.63
|
1,977,380
|
|
|
8/21/2019
|
+0.15 / +0.73%
|
20.60
|
20.95
|
20.50
|
20.75
|
20.72
|
13.73
|
4,601,730
|
|
|
8/20/2019
|
+0.10 / +0.49%
|
20.50
|
20.65
|
20.45
|
20.60
|
20.55
|
13.63
|
2,288,250
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
ABB 
|
4,787,200
|
13.00
|
1.56%
|
|
|
|
ACB
|
17,972,000
|
26.00
|
2.16%
|
|
|
|
BAB
|
1,500
|
12.90
|
-0.77%
|
|
|
|
BID
|
3,482,600
|
37.90
|
2.16%
|
|
|
|
BVB
|
1,525,700
|
13.60
|
0.74%
|
|
|
|
EIB
|
8,532,500
|
22.50
|
4.65%
|
|
|
|
|
Market Update
Last updated at 3:10:02 PM
|
|
|
|
|