|
Vietnam Joint Stock Commercial Bank For Industry And Trade (CTG : HOSE)
Financials : Banks
|
48.50
-0.50/-1.02%
3:09:05 PM
|
|
|
|
Closing price on 10/19/2021
|
|
| Open |
30.40 |
| High |
30.55 |
| Low |
30.20 |
| Volume |
6,940,900 |
| Split-adjusted Price |
26.26 |
|
|
CTG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/19/2021
|
+0.10 / +0.33%
|
30.40
|
30.55
|
30.20
|
30.30
|
30.34
|
26.26
|
6,940,900
|
|
|
10/18/2021
|
-0.45 / -1.47%
|
30.75
|
30.85
|
30.15
|
30.20
|
30.44
|
26.17
|
10,111,400
|
|
|
10/15/2021
|
+0.05 / +0.16%
|
30.70
|
30.95
|
30.50
|
30.65
|
30.68
|
26.56
|
8,315,125
|
|
|
10/14/2021
|
-0.10 / -0.33%
|
30.70
|
30.90
|
30.50
|
30.60
|
30.72
|
26.52
|
11,165,700
|
|
|
10/13/2021
|
-0.10 / -0.32%
|
30.80
|
31.30
|
30.70
|
30.70
|
30.92
|
26.60
|
7,125,200
|
|
|
10/12/2021
|
-0.20 / -0.65%
|
31.15
|
31.50
|
30.75
|
30.80
|
31.05
|
26.69
|
11,385,125
|
|
|
10/11/2021
|
+1.55 / +5.26%
|
29.60
|
31.00
|
29.60
|
31.00
|
30.43
|
26.86
|
17,560,800
|
|
|
10/8/2021
|
+0.10 / +0.34%
|
29.50
|
29.65
|
29.35
|
29.45
|
29.49
|
25.52
|
6,715,500
|
|
|
10/7/2021
|
+0.05 / +0.17%
|
29.40
|
29.65
|
29.25
|
29.35
|
29.39
|
25.43
|
7,918,400
|
|
|
10/6/2021
|
-0.20 / -0.68%
|
29.75
|
29.80
|
29.05
|
29.30
|
29.36
|
25.39
|
6,885,600
|
|
|
10/5/2021
|
+0.80 / +2.79%
|
29.00
|
29.55
|
29.00
|
29.50
|
29.33
|
25.56
|
8,824,300
|
|
|
10/4/2021
|
-1.05 / -3.53%
|
29.60
|
29.70
|
28.70
|
28.70
|
28.97
|
24.87
|
20,181,900
|
|
|
10/1/2021
|
-0.65 / -2.14%
|
30.40
|
30.55
|
29.70
|
29.75
|
30.09
|
25.78
|
13,373,497
|
|
|
9/30/2021
|
0.00 / 0.00%
|
30.40
|
30.85
|
30.40
|
30.40
|
30.57
|
26.34
|
7,829,000
|
|
|
9/29/2021
|
-0.55 / -1.78%
|
30.95
|
31.00
|
30.35
|
30.40
|
30.65
|
26.34
|
10,521,500
|
|
|
9/28/2021
|
-0.05 / -0.16%
|
30.80
|
31.05
|
30.70
|
30.95
|
30.90
|
26.82
|
6,725,900
|
|
|
9/27/2021
|
-0.70 / -2.21%
|
31.80
|
31.90
|
31.00
|
31.00
|
31.39
|
26.86
|
9,860,400
|
|
|
9/24/2021
|
+0.10 / +0.32%
|
31.70
|
31.90
|
31.60
|
31.70
|
31.75
|
27.47
|
6,372,510
|
|
|
9/23/2021
|
+0.25 / +0.80%
|
31.50
|
31.90
|
31.40
|
31.60
|
31.59
|
27.38
|
8,174,400
|
|
|
9/22/2021
|
-0.15 / -0.48%
|
31.40
|
31.55
|
31.15
|
31.35
|
31.35
|
27.17
|
7,826,100
|
|
|
9/21/2021
|
-0.35 / -1.10%
|
31.50
|
31.70
|
31.30
|
31.50
|
31.50
|
27.30
|
8,136,200
|
|
|
9/20/2021
|
+0.05 / +0.16%
|
32.30
|
32.30
|
31.85
|
31.85
|
32.03
|
27.60
|
9,441,100
|
|
|
9/17/2021
|
+0.15 / +0.47%
|
31.75
|
32.15
|
31.70
|
31.80
|
31.87
|
27.56
|
6,970,310
|
|
|
9/16/2021
|
+0.50 / +1.61%
|
31.50
|
32.05
|
31.40
|
31.65
|
31.72
|
27.43
|
7,372,600
|
|
|
9/15/2021
|
-0.05 / -0.16%
|
31.00
|
31.50
|
31.00
|
31.15
|
31.22
|
26.99
|
7,128,400
|
|
|
9/14/2021
|
-0.65 / -2.04%
|
31.90
|
32.05
|
31.20
|
31.20
|
31.57
|
27.04
|
9,086,700
|
|
|
9/13/2021
|
-0.45 / -1.39%
|
32.25
|
32.35
|
31.80
|
31.85
|
32.06
|
27.60
|
8,493,400
|
|
|
9/10/2021
|
-0.10 / -0.31%
|
32.50
|
32.70
|
32.30
|
32.30
|
32.46
|
27.99
|
6,653,200
|
|
|
9/9/2021
|
+0.25 / +0.78%
|
32.15
|
32.40
|
32.10
|
32.40
|
32.21
|
28.08
|
7,736,900
|
|
|
9/8/2021
|
-0.50 / -1.53%
|
32.80
|
33.05
|
32.00
|
32.15
|
32.61
|
27.86
|
8,356,000
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
ABB 
|
3,864,400
|
12.70
|
-2.31%
|
|
|
|
ACB
|
13,864,900
|
25.45
|
-0.20%
|
|
|
|
BAB
|
2,200
|
13.00
|
-1.52%
|
|
|
|
BID
|
2,453,800
|
37.10
|
-0.80%
|
|
|
|
BVB
|
1,046,500
|
13.50
|
-1.46%
|
|
|
|
EIB
|
5,213,700
|
21.50
|
-2.93%
|
|
|
|
|
Market Update
Last updated at 3:10:02 PM
|
|
|
|
|