|
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 11/16/2020
|
|
| Open |
32.45 |
| High |
32.70 |
| Low |
31.80 |
| Volume |
15,774,840 |
| Split-adjusted Price |
21.29 |
|
|
CTG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/16/2020
|
-0.05 / -0.16%
|
32.45
|
32.70
|
31.80
|
31.90
|
32.24
|
21.29
|
15,774,840
|
|
|
11/13/2020
|
+0.95 / +3.06%
|
31.20
|
32.00
|
31.20
|
31.95
|
31.58
|
21.32
|
10,712,410
|
|
|
11/12/2020
|
+0.50 / +1.64%
|
30.60
|
31.25
|
30.60
|
31.00
|
31.03
|
20.68
|
5,609,690
|
|
|
11/11/2020
|
-0.10 / -0.33%
|
30.75
|
30.90
|
30.40
|
30.50
|
30.63
|
20.35
|
6,063,870
|
|
|
11/10/2020
|
-0.35 / -1.13%
|
31.20
|
31.45
|
30.60
|
30.60
|
31.03
|
20.42
|
8,706,210
|
|
|
11/9/2020
|
+0.70 / +2.31%
|
30.65
|
31.10
|
30.65
|
30.95
|
30.87
|
20.65
|
7,890,820
|
|
|
11/6/2020
|
0.00 / 0.00%
|
30.30
|
30.65
|
30.20
|
30.25
|
30.34
|
20.18
|
5,382,100
|
|
|
11/5/2020
|
-0.35 / -1.14%
|
30.50
|
30.90
|
30.25
|
30.25
|
30.61
|
20.18
|
5,810,810
|
|
|
11/4/2020
|
+0.40 / +1.32%
|
30.30
|
31.00
|
30.10
|
30.60
|
30.65
|
20.42
|
7,152,600
|
|
|
11/3/2020
|
-0.20 / -0.66%
|
30.65
|
30.70
|
30.10
|
30.20
|
30.39
|
20.15
|
4,957,760
|
|
|
11/2/2020
|
+1.40 / +4.83%
|
29.30
|
30.40
|
29.20
|
30.40
|
29.77
|
20.28
|
5,194,990
|
|
|
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
|
|
|
|
|
|
|
|
|
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
|
|
|
|
|