|
Vietnam Joint Stock Commercial Bank For Industry And Trade (CTG : HOSE)
Financials : Banks
|
35.75
+0.35/+0.99%
3:05:00 PM
|
|
|
|
Closing price on 10/30/2020
|
|
| Open |
29.30 |
| High |
29.50 |
| Low |
28.20 |
| Volume |
9,099,270 |
| Split-adjusted Price |
19.35 |
|
|
CTG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/30/2020
|
-0.10 / -0.34%
|
29.30
|
29.50
|
28.20
|
29.00
|
28.84
|
19.35
|
9,099,270
|
|
|
10/29/2020
|
-0.80 / -2.68%
|
29.70
|
30.20
|
29.10
|
29.10
|
29.73
|
19.42
|
11,708,930
|
|
|
10/28/2020
|
-0.85 / -2.76%
|
30.50
|
30.95
|
29.90
|
29.90
|
30.39
|
19.95
|
7,936,180
|
|
|
10/27/2020
|
+0.25 / +0.82%
|
30.50
|
31.10
|
30.25
|
30.75
|
30.63
|
20.52
|
17,037,060
|
|
|
10/26/2020
|
-1.30 / -4.09%
|
31.90
|
31.90
|
30.50
|
30.50
|
31.34
|
20.35
|
8,904,630
|
|
|
10/23/2020
|
-0.20 / -0.63%
|
32.20
|
32.25
|
31.60
|
31.80
|
31.93
|
21.22
|
6,636,530
|
|
|
10/22/2020
|
+0.95 / +3.06%
|
31.00
|
32.00
|
30.80
|
32.00
|
31.24
|
21.35
|
9,425,860
|
|
|
10/21/2020
|
-1.05 / -3.27%
|
32.20
|
32.45
|
31.05
|
31.05
|
31.75
|
20.72
|
9,284,450
|
|
|
10/20/2020
|
-0.05 / -0.16%
|
31.85
|
32.30
|
31.70
|
32.10
|
31.99
|
21.42
|
9,963,500
|
|
|
10/19/2020
|
+1.00 / +3.21%
|
32.10
|
32.45
|
31.90
|
32.15
|
32.19
|
21.45
|
13,358,680
|
|
|
10/16/2020
|
+1.10 / +3.66%
|
30.50
|
31.45
|
30.20
|
31.15
|
30.91
|
20.78
|
13,149,750
|
|
|
10/15/2020
|
+0.05 / +0.17%
|
30.20
|
30.50
|
30.00
|
30.05
|
30.26
|
20.05
|
13,107,170
|
|
|
10/14/2020
|
-0.55 / -1.80%
|
30.70
|
30.85
|
30.00
|
30.00
|
30.47
|
20.02
|
8,378,720
|
|
|
10/13/2020
|
+1.45 / +4.98%
|
29.00
|
31.00
|
28.75
|
30.55
|
30.00
|
20.38
|
11,056,290
|
|
|
10/12/2020
|
+1.45 / +5.24%
|
29.55
|
29.55
|
28.75
|
29.10
|
29.34
|
19.42
|
21,927,340
|
|
|
10/9/2020
|
+0.50 / +1.84%
|
27.20
|
27.80
|
27.20
|
27.65
|
27.56
|
18.45
|
10,113,630
|
|
|
10/8/2020
|
+0.15 / +0.56%
|
27.20
|
27.40
|
26.80
|
27.15
|
27.06
|
18.12
|
6,514,330
|
|
|
10/7/2020
|
-0.20 / -0.74%
|
27.10
|
27.75
|
27.00
|
27.00
|
27.19
|
18.02
|
8,450,770
|
|
|
10/6/2020
|
-0.30 / -1.09%
|
27.60
|
27.65
|
27.20
|
27.20
|
27.41
|
18.15
|
6,209,080
|
|
|
10/5/2020
|
+0.55 / +2.04%
|
27.50
|
27.65
|
27.25
|
27.50
|
27.47
|
18.35
|
5,939,210
|
|
|
10/2/2020
|
+0.35 / +1.32%
|
27.10
|
27.40
|
26.30
|
26.95
|
27.03
|
17.98
|
13,334,830
|
|
|
10/1/2020
|
+0.05 / +0.19%
|
26.85
|
27.00
|
26.55
|
26.60
|
26.72
|
17.75
|
5,391,110
|
|
|
9/30/2020
|
-0.05 / -0.19%
|
26.60
|
26.75
|
26.25
|
26.55
|
26.53
|
17.72
|
4,764,680
|
|
|
9/29/2020
|
-0.55 / -2.03%
|
27.40
|
27.40
|
26.60
|
26.60
|
27.05
|
17.75
|
6,043,290
|
|
|
9/28/2020
|
+0.95 / +3.63%
|
26.40
|
27.45
|
26.40
|
27.15
|
26.97
|
18.12
|
15,714,920
|
|
|
9/25/2020
|
+0.20 / +0.77%
|
26.10
|
26.20
|
25.70
|
26.20
|
26.00
|
17.48
|
4,630,970
|
|
|
9/24/2020
|
-0.25 / -0.95%
|
26.20
|
26.30
|
25.85
|
26.00
|
26.06
|
17.35
|
3,675,600
|
|
|
9/23/2020
|
+0.45 / +1.74%
|
25.95
|
26.60
|
25.90
|
26.25
|
26.19
|
17.52
|
6,418,220
|
|
|
9/22/2020
|
+0.05 / +0.19%
|
25.60
|
25.85
|
25.50
|
25.80
|
25.65
|
17.21
|
4,239,110
|
|
|
9/21/2020
|
-0.05 / -0.19%
|
26.00
|
26.15
|
25.60
|
25.75
|
25.95
|
17.18
|
5,072,680
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
ABB 
|
616,200
|
7.30
|
0.00%
|
|
|
|
ACB
|
3,880,000
|
25.20
|
0.20%
|
|
|
|
BAB
|
1,200
|
11.70
|
0.00%
|
|
|
|
BID
|
1,443,200
|
46.75
|
1.41%
|
|
|
|
BVB
|
340,800
|
11.20
|
0.00%
|
|
|
|
EIB
|
2,884,800
|
18.50
|
-1.60%
|
|
|
|
EVF
|
7,889,000
|
10.70
|
1.42%
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|