|
Vietnam Joint Stock Commercial Bank For Industry And Trade (CTG : HOSE)
Financials : Banks
|
31.25
-0.15/-0.48%
10:04:54 AM
|
|
|
|
Closing price on 10/2/2019
|
|
| Open |
21.25 |
| High |
21.40 |
| Low |
20.95 |
| Volume |
2,310,670 |
| Split-adjusted Price |
9.46 |
|
|
CTG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/2/2019
|
-0.30 / -1.41%
|
21.25
|
21.40
|
20.95
|
21.00
|
21.20
|
9.46
|
2,310,670
|
|
|
10/1/2019
|
+0.15 / +0.71%
|
21.30
|
21.30
|
21.05
|
21.30
|
21.19
|
9.60
|
3,056,360
|
|
|
9/30/2019
|
0.00 / 0.00%
|
21.25
|
21.45
|
21.10
|
21.15
|
21.32
|
9.53
|
3,636,070
|
|
|
9/27/2019
|
0.00 / 0.00%
|
21.15
|
21.30
|
21.15
|
21.15
|
21.21
|
9.53
|
2,404,330
|
|
|
9/26/2019
|
+0.35 / +1.68%
|
20.90
|
21.15
|
20.90
|
21.15
|
20.99
|
9.53
|
2,309,330
|
|
|
9/25/2019
|
+0.05 / +0.24%
|
20.70
|
20.90
|
20.65
|
20.80
|
20.77
|
9.37
|
1,672,570
|
|
|
9/24/2019
|
-0.25 / -1.19%
|
21.00
|
21.10
|
20.75
|
20.75
|
20.94
|
9.35
|
3,494,440
|
|
|
9/23/2019
|
-0.10 / -0.47%
|
21.10
|
21.25
|
21.00
|
21.00
|
21.09
|
9.46
|
2,356,580
|
|
|
9/20/2019
|
-0.15 / -0.71%
|
21.25
|
21.30
|
21.05
|
21.10
|
21.16
|
9.51
|
2,329,910
|
|
|
9/19/2019
|
+0.45 / +2.16%
|
20.85
|
21.30
|
20.85
|
21.25
|
21.13
|
9.58
|
4,791,360
|
|
|
9/18/2019
|
+0.05 / +0.24%
|
20.70
|
21.10
|
20.65
|
20.80
|
20.96
|
9.37
|
4,935,270
|
|
|
9/17/2019
|
0.00 / 0.00%
|
20.65
|
20.80
|
20.60
|
20.75
|
20.70
|
9.35
|
1,413,640
|
|
|
9/16/2019
|
-0.10 / -0.48%
|
20.70
|
21.15
|
20.70
|
20.75
|
20.91
|
9.35
|
3,428,520
|
|
|
9/13/2019
|
+0.70 / +3.47%
|
20.15
|
20.90
|
20.05
|
20.85
|
20.57
|
9.40
|
6,406,050
|
|
|
9/12/2019
|
+0.35 / +1.77%
|
19.85
|
20.20
|
19.80
|
20.15
|
20.00
|
9.08
|
1,076,510
|
|
|
9/11/2019
|
+0.05 / +0.25%
|
19.80
|
19.85
|
19.70
|
19.80
|
19.77
|
8.92
|
1,206,570
|
|
|
9/10/2019
|
-0.20 / -1.00%
|
20.00
|
20.05
|
19.70
|
19.75
|
19.85
|
8.90
|
2,170,690
|
|
|
9/9/2019
|
+0.05 / +0.25%
|
19.90
|
20.05
|
19.90
|
19.95
|
19.98
|
8.99
|
1,119,280
|
|
|
9/6/2019
|
-0.05 / -0.25%
|
19.95
|
20.15
|
19.90
|
19.90
|
19.98
|
8.97
|
1,324,750
|
|
|
9/5/2019
|
-0.05 / -0.25%
|
20.15
|
20.20
|
19.95
|
19.95
|
20.04
|
8.99
|
1,321,560
|
|
|
9/4/2019
|
+0.05 / +0.25%
|
20.00
|
20.15
|
19.85
|
20.00
|
19.94
|
9.01
|
1,681,830
|
|
|
9/3/2019
|
-0.25 / -1.24%
|
20.20
|
20.30
|
19.95
|
19.95
|
20.10
|
8.99
|
1,643,850
|
|
|
8/30/2019
|
0.00 / 0.00%
|
20.20
|
20.35
|
20.20
|
20.20
|
20.26
|
9.10
|
1,443,900
|
|
|
8/29/2019
|
-0.05 / -0.25%
|
20.30
|
20.30
|
20.10
|
20.20
|
20.19
|
9.10
|
972,120
|
|
|
8/28/2019
|
-0.05 / -0.25%
|
20.30
|
20.35
|
20.20
|
20.25
|
20.27
|
9.13
|
910,800
|
|
|
8/27/2019
|
0.00 / 0.00%
|
20.45
|
20.50
|
20.20
|
20.30
|
20.35
|
9.15
|
1,948,770
|
|
|
8/26/2019
|
-0.20 / -0.98%
|
20.25
|
20.40
|
20.15
|
20.30
|
20.24
|
9.15
|
3,443,430
|
|
|
8/23/2019
|
-0.10 / -0.49%
|
20.60
|
20.70
|
20.50
|
20.50
|
20.55
|
9.24
|
1,872,130
|
|
|
8/22/2019
|
-0.15 / -0.72%
|
20.95
|
20.95
|
20.60
|
20.60
|
20.74
|
9.28
|
1,977,380
|
|
|
8/21/2019
|
+0.15 / +0.73%
|
20.60
|
20.95
|
20.50
|
20.75
|
20.72
|
9.35
|
4,601,730
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 10:05:00 AM
|
|
|
|
|