|
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 10/8/2020
|
|
| Open |
27.20 |
| High |
27.40 |
| Low |
26.80 |
| Volume |
6,514,330 |
| Split-adjusted Price |
18.12 |
|
|
CTG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
9/18/2020
|
+0.50 / +1.98%
|
25.50
|
25.85
|
25.40
|
25.80
|
25.70
|
17.21
|
4,583,030
|
|
|
9/17/2020
|
+0.10 / +0.40%
|
25.30
|
25.65
|
25.25
|
25.30
|
25.44
|
16.88
|
3,996,280
|
|
|
9/16/2020
|
-0.20 / -0.79%
|
25.45
|
25.45
|
25.15
|
25.20
|
25.29
|
16.81
|
3,970,480
|
|
|
9/15/2020
|
-0.20 / -0.78%
|
25.65
|
25.75
|
25.40
|
25.40
|
25.61
|
16.95
|
3,435,100
|
|
|
9/14/2020
|
0.00 / 0.00%
|
26.00
|
26.00
|
25.55
|
25.60
|
25.69
|
17.08
|
2,823,060
|
|
|
9/11/2020
|
+0.30 / +1.19%
|
25.15
|
25.70
|
25.15
|
25.60
|
25.48
|
17.08
|
3,472,470
|
|
|
9/10/2020
|
0.00 / 0.00%
|
25.40
|
25.65
|
25.30
|
25.30
|
25.47
|
16.88
|
2,655,550
|
|
|
9/9/2020
|
-0.25 / -0.98%
|
25.10
|
25.50
|
25.05
|
25.30
|
25.29
|
16.88
|
3,872,280
|
|
|
9/8/2020
|
+0.55 / +2.20%
|
25.25
|
25.55
|
24.80
|
25.55
|
25.12
|
17.05
|
5,505,960
|
|
|
9/7/2020
|
-1.00 / -3.85%
|
26.10
|
26.15
|
25.00
|
25.00
|
25.53
|
16.68
|
8,021,370
|
|
|
9/4/2020
|
+0.05 / +0.19%
|
25.60
|
26.40
|
25.60
|
26.00
|
25.99
|
17.35
|
8,028,630
|
|
|
9/3/2020
|
-0.20 / -0.76%
|
26.35
|
26.60
|
25.85
|
25.95
|
26.10
|
17.32
|
33,240,200
|
|
|
9/1/2020
|
+0.45 / +1.75%
|
25.70
|
26.15
|
25.60
|
26.15
|
25.90
|
17.45
|
4,873,840
|
|
|
8/31/2020
|
+0.60 / +2.39%
|
25.70
|
26.20
|
25.20
|
25.70
|
25.85
|
17.15
|
7,876,520
|
|
|
8/28/2020
|
+0.35 / +1.41%
|
24.90
|
25.40
|
24.80
|
25.10
|
25.06
|
16.75
|
35,579,990
|
|
|
8/27/2020
|
+0.05 / +0.20%
|
24.60
|
25.05
|
24.60
|
24.75
|
24.86
|
16.51
|
3,085,280
|
|
|
|
|
|
|
|
|
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
|
|
|
|
|