|
Vietnam Joint Stock Commercial Bank For Industry And Trade (CTG : HOSE)
Financials : Banks
|
48.45
-0.05/-0.10%
12:34:04 PM
|
|
|
|
Closing price on 11/12/2019
|
|
| Open |
21.95 |
| High |
22.15 |
| Low |
21.90 |
| Volume |
2,839,490 |
| Split-adjusted Price |
14.56 |
|
|
CTG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/12/2019
|
+0.05 / +0.23%
|
21.95
|
22.15
|
21.90
|
22.00
|
21.98
|
14.56
|
2,839,490
|
|
|
11/11/2019
|
-0.35 / -1.57%
|
22.35
|
22.55
|
21.95
|
21.95
|
22.17
|
14.53
|
3,877,190
|
|
|
11/8/2019
|
+0.05 / +0.22%
|
22.40
|
22.50
|
22.25
|
22.30
|
22.36
|
14.76
|
2,175,750
|
|
|
11/7/2019
|
-0.05 / -0.22%
|
22.30
|
22.40
|
22.15
|
22.25
|
22.27
|
14.73
|
3,089,770
|
|
|
11/6/2019
|
-0.10 / -0.45%
|
22.40
|
22.60
|
22.30
|
22.30
|
22.45
|
14.76
|
3,470,370
|
|
|
11/5/2019
|
-0.05 / -0.22%
|
22.50
|
22.55
|
22.40
|
22.40
|
22.46
|
14.83
|
2,659,250
|
|
|
11/4/2019
|
+0.15 / +0.67%
|
22.40
|
22.75
|
22.35
|
22.45
|
22.57
|
14.86
|
5,847,460
|
|
|
11/1/2019
|
+0.30 / +1.36%
|
21.90
|
22.30
|
21.85
|
22.30
|
22.10
|
14.76
|
4,530,950
|
|
|
10/31/2019
|
-0.15 / -0.68%
|
22.30
|
22.40
|
22.00
|
22.00
|
22.18
|
14.56
|
2,682,060
|
|
|
10/30/2019
|
+0.10 / +0.45%
|
22.00
|
22.35
|
22.00
|
22.15
|
22.18
|
14.66
|
4,129,220
|
|
|
10/29/2019
|
+0.05 / +0.23%
|
22.10
|
22.45
|
22.00
|
22.05
|
22.23
|
14.59
|
3,264,130
|
|
|
10/28/2019
|
0.00 / 0.00%
|
22.10
|
22.35
|
22.00
|
22.00
|
22.17
|
14.56
|
3,116,720
|
|
|
10/25/2019
|
+0.50 / +2.33%
|
21.50
|
22.00
|
21.40
|
22.00
|
21.82
|
14.56
|
4,362,760
|
|
|
10/24/2019
|
+0.05 / +0.23%
|
21.50
|
21.60
|
21.40
|
21.50
|
21.50
|
14.23
|
1,579,900
|
|
|
10/23/2019
|
-0.15 / -0.69%
|
21.60
|
21.80
|
21.35
|
21.45
|
21.57
|
14.20
|
3,716,254
|
|
|
10/22/2019
|
+0.35 / +1.65%
|
21.25
|
21.60
|
21.25
|
21.60
|
21.42
|
14.30
|
2,695,300
|
|
|
10/21/2019
|
-0.35 / -1.62%
|
21.50
|
21.60
|
21.25
|
21.25
|
21.39
|
14.07
|
3,510,490
|
|
|
10/18/2019
|
-0.30 / -1.37%
|
21.90
|
21.95
|
21.50
|
21.60
|
21.69
|
14.30
|
3,231,470
|
|
|
10/17/2019
|
0.00 / 0.00%
|
21.85
|
22.00
|
21.80
|
21.90
|
21.91
|
14.50
|
3,322,020
|
|
|
10/16/2019
|
+0.20 / +0.92%
|
21.85
|
22.10
|
21.80
|
21.90
|
21.96
|
14.50
|
4,323,220
|
|
|
10/15/2019
|
0.00 / 0.00%
|
21.70
|
21.80
|
21.60
|
21.70
|
21.69
|
14.36
|
2,882,320
|
|
|
10/14/2019
|
+0.55 / +2.60%
|
21.45
|
21.95
|
21.35
|
21.70
|
21.62
|
14.36
|
7,299,870
|
|
|
10/11/2019
|
0.00 / 0.00%
|
21.15
|
21.35
|
21.15
|
21.15
|
21.22
|
14.00
|
1,561,780
|
|
|
10/10/2019
|
-0.15 / -0.70%
|
21.30
|
21.40
|
21.15
|
21.15
|
21.29
|
14.00
|
2,418,400
|
|
|
10/9/2019
|
+0.55 / +2.65%
|
20.80
|
21.45
|
20.80
|
21.30
|
21.24
|
14.10
|
6,132,090
|
|
|
10/8/2019
|
+0.20 / +0.97%
|
20.60
|
20.80
|
20.50
|
20.75
|
20.62
|
13.73
|
1,145,820
|
|
|
10/7/2019
|
-0.05 / -0.24%
|
20.65
|
20.75
|
20.55
|
20.55
|
20.63
|
13.60
|
1,892,500
|
|
|
10/4/2019
|
-0.40 / -1.90%
|
21.05
|
21.05
|
20.60
|
20.60
|
20.82
|
13.63
|
2,187,870
|
|
|
10/3/2019
|
0.00 / 0.00%
|
20.85
|
21.00
|
20.75
|
21.00
|
20.84
|
13.90
|
2,123,560
|
|
|
10/2/2019
|
-0.30 / -1.41%
|
21.25
|
21.40
|
20.95
|
21.00
|
21.20
|
13.90
|
2,310,670
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 12:35:03 PM
|
|
|
|
|