|
Vietnam Joint Stock Commercial Bank For Industry And Trade (CTG : HOSE)
Financials : Banks
|
49.00
-0.20/-0.41%
3:09:05 PM
|
|
|
|
Closing price on 11/11/2021
|
|
| Open |
32.40 |
| High |
32.50 |
| Low |
31.50 |
| Volume |
14,163,000 |
| Split-adjusted Price |
27.69 |
|
|
CTG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/11/2021
|
-0.55 / -1.69%
|
32.40
|
32.50
|
31.50
|
31.95
|
32.01
|
27.69
|
14,163,000
|
|
|
11/10/2021
|
-0.45 / -1.37%
|
33.00
|
33.10
|
32.50
|
32.50
|
32.66
|
28.16
|
8,962,900
|
|
|
11/9/2021
|
+0.15 / +0.46%
|
32.95
|
33.35
|
32.75
|
32.95
|
33.05
|
28.55
|
15,721,400
|
|
|
11/8/2021
|
+0.10 / +0.31%
|
32.70
|
32.95
|
32.00
|
32.80
|
32.55
|
28.42
|
11,310,800
|
|
|
11/5/2021
|
+0.10 / +0.31%
|
32.75
|
32.80
|
32.20
|
32.70
|
32.48
|
28.34
|
10,491,300
|
|
|
11/4/2021
|
-0.40 / -1.21%
|
33.20
|
33.20
|
32.55
|
32.60
|
32.74
|
28.25
|
11,569,334
|
|
|
11/3/2021
|
+0.60 / +1.85%
|
32.50
|
33.25
|
32.35
|
33.00
|
32.83
|
28.60
|
21,165,600
|
|
|
11/2/2021
|
+0.20 / +0.62%
|
32.20
|
32.60
|
32.05
|
32.40
|
32.40
|
28.08
|
12,811,700
|
|
|
11/1/2021
|
+0.70 / +2.22%
|
31.80
|
32.40
|
31.60
|
32.20
|
32.08
|
27.90
|
17,976,000
|
|
|
10/29/2021
|
+0.20 / +0.64%
|
31.50
|
31.75
|
31.25
|
31.50
|
31.50
|
27.30
|
13,817,400
|
|
|
10/28/2021
|
+0.20 / +0.64%
|
31.35
|
31.40
|
31.00
|
31.30
|
31.21
|
27.12
|
14,396,300
|
|
|
10/27/2021
|
+1.20 / +4.01%
|
30.20
|
31.20
|
29.95
|
31.10
|
30.78
|
26.95
|
19,588,100
|
|
|
10/26/2021
|
0.00 / 0.00%
|
29.90
|
30.30
|
29.70
|
29.90
|
29.98
|
25.91
|
6,055,000
|
|
|
10/25/2021
|
+0.25 / +0.84%
|
29.65
|
30.15
|
29.35
|
29.90
|
29.65
|
25.91
|
8,188,800
|
|
|
10/22/2021
|
-0.10 / -0.34%
|
29.80
|
29.90
|
29.65
|
29.65
|
29.78
|
25.69
|
4,293,800
|
|
|
10/21/2021
|
-0.25 / -0.83%
|
30.05
|
30.10
|
29.75
|
29.75
|
29.90
|
25.78
|
7,759,500
|
|
|
10/20/2021
|
-0.30 / -0.99%
|
30.40
|
30.40
|
29.55
|
30.00
|
30.08
|
26.00
|
9,264,000
|
|
|
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
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
ABB 
|
2,122,100
|
13.00
|
-2.26%
|
|
|
|
ACB
|
12,748,200
|
25.50
|
1.59%
|
|
|
|
BAB
|
5,900
|
13.20
|
2.33%
|
|
|
|
BID
|
2,380,000
|
37.40
|
-1.32%
|
|
|
|
BVB
|
761,100
|
13.60
|
-1.45%
|
|
|
|
EIB
|
6,793,300
|
22.15
|
-2.21%
|
|
|
|
|
Market Update
Last updated at 3:10:01 PM
|
|
|
|
|