|
Vietnam Joint Stock Commercial Bank For Industry And Trade (CTG : HOSE)
Financials : Banks
|
50.00
+0.40/+0.81%
12:34:05 PM
|
|
|
|
Closing price on 10/22/2019
|
|
| Open |
21.25 |
| High |
21.60 |
| Low |
21.25 |
| Volume |
2,695,300 |
| Split-adjusted Price |
14.41 |
|
|
CTG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/22/2019
|
+0.35 / +1.65%
|
21.25
|
21.60
|
21.25
|
21.60
|
21.42
|
14.41
|
2,695,300
|
|
|
10/21/2019
|
-0.35 / -1.62%
|
21.50
|
21.60
|
21.25
|
21.25
|
21.39
|
14.18
|
3,510,490
|
|
|
10/18/2019
|
-0.30 / -1.37%
|
21.90
|
21.95
|
21.50
|
21.60
|
21.69
|
14.41
|
3,231,470
|
|
|
10/17/2019
|
0.00 / 0.00%
|
21.85
|
22.00
|
21.80
|
21.90
|
21.91
|
14.61
|
3,322,020
|
|
|
10/16/2019
|
+0.20 / +0.92%
|
21.85
|
22.10
|
21.80
|
21.90
|
21.96
|
14.61
|
4,323,220
|
|
|
10/15/2019
|
0.00 / 0.00%
|
21.70
|
21.80
|
21.60
|
21.70
|
21.69
|
14.48
|
2,882,320
|
|
|
10/14/2019
|
+0.55 / +2.60%
|
21.45
|
21.95
|
21.35
|
21.70
|
21.62
|
14.48
|
7,299,870
|
|
|
10/11/2019
|
0.00 / 0.00%
|
21.15
|
21.35
|
21.15
|
21.15
|
21.22
|
14.11
|
1,561,780
|
|
|
10/10/2019
|
-0.15 / -0.70%
|
21.30
|
21.40
|
21.15
|
21.15
|
21.29
|
14.11
|
2,418,400
|
|
|
10/9/2019
|
+0.55 / +2.65%
|
20.80
|
21.45
|
20.80
|
21.30
|
21.24
|
14.21
|
6,132,090
|
|
|
10/8/2019
|
+0.20 / +0.97%
|
20.60
|
20.80
|
20.50
|
20.75
|
20.62
|
13.85
|
1,145,820
|
|
|
10/7/2019
|
-0.05 / -0.24%
|
20.65
|
20.75
|
20.55
|
20.55
|
20.63
|
13.71
|
1,892,500
|
|
|
10/4/2019
|
-0.40 / -1.90%
|
21.05
|
21.05
|
20.60
|
20.60
|
20.82
|
13.75
|
2,187,870
|
|
|
10/3/2019
|
0.00 / 0.00%
|
20.85
|
21.00
|
20.75
|
21.00
|
20.84
|
14.01
|
2,123,560
|
|
|
10/2/2019
|
-0.30 / -1.41%
|
21.25
|
21.40
|
20.95
|
21.00
|
21.20
|
14.01
|
2,310,670
|
|
|
10/1/2019
|
+0.15 / +0.71%
|
21.30
|
21.30
|
21.05
|
21.30
|
21.19
|
14.21
|
3,056,360
|
|
|
9/30/2019
|
0.00 / 0.00%
|
21.25
|
21.45
|
21.10
|
21.15
|
21.32
|
14.11
|
3,636,070
|
|
|
9/27/2019
|
0.00 / 0.00%
|
21.15
|
21.30
|
21.15
|
21.15
|
21.21
|
14.11
|
2,404,330
|
|
|
9/26/2019
|
+0.35 / +1.68%
|
20.90
|
21.15
|
20.90
|
21.15
|
20.99
|
14.11
|
2,309,330
|
|
|
9/25/2019
|
+0.05 / +0.24%
|
20.70
|
20.90
|
20.65
|
20.80
|
20.77
|
13.88
|
1,672,570
|
|
|
9/24/2019
|
-0.25 / -1.19%
|
21.00
|
21.10
|
20.75
|
20.75
|
20.94
|
13.85
|
3,494,440
|
|
|
9/23/2019
|
-0.10 / -0.47%
|
21.10
|
21.25
|
21.00
|
21.00
|
21.09
|
14.01
|
2,356,580
|
|
|
9/20/2019
|
-0.15 / -0.71%
|
21.25
|
21.30
|
21.05
|
21.10
|
21.16
|
14.08
|
2,329,910
|
|
|
9/19/2019
|
+0.45 / +2.16%
|
20.85
|
21.30
|
20.85
|
21.25
|
21.13
|
14.18
|
4,791,360
|
|
|
9/18/2019
|
+0.05 / +0.24%
|
20.70
|
21.10
|
20.65
|
20.80
|
20.96
|
13.88
|
4,935,270
|
|
|
9/17/2019
|
0.00 / 0.00%
|
20.65
|
20.80
|
20.60
|
20.75
|
20.70
|
13.85
|
1,413,640
|
|
|
9/16/2019
|
-0.10 / -0.48%
|
20.70
|
21.15
|
20.70
|
20.75
|
20.91
|
13.85
|
3,428,520
|
|
|
9/13/2019
|
+0.70 / +3.47%
|
20.15
|
20.90
|
20.05
|
20.85
|
20.57
|
13.91
|
6,406,050
|
|
|
9/12/2019
|
+0.35 / +1.77%
|
19.85
|
20.20
|
19.80
|
20.15
|
20.00
|
13.45
|
1,076,510
|
|
|
9/11/2019
|
+0.05 / +0.25%
|
19.80
|
19.85
|
19.70
|
19.80
|
19.77
|
13.21
|
1,206,570
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
ABB 
|
15,532,500
|
13.30
|
2.31%
|
|
|
|
ACB
|
22,097,500
|
27.45
|
-3.51%
|
|
|
|
BAB
|
33,700
|
14.90
|
-4.49%
|
|
|
|
BID
|
10,770,900
|
40.20
|
-1.59%
|
|
|
|
BVB
|
18,895,900
|
15.90
|
6.00%
|
|
|
|
EIB
|
20,781,800
|
29.75
|
-4.34%
|
|
|
|
|
Market Update
Last updated at 12:35:00 PM
|
|
|
|
|