|
Vietnam Joint Stock Commercial Bank For Industry And Trade (CTG : HOSE)
Financials : Banks
|
49.95
+1.45/+2.99%
3:09:05 PM
|
|
|
|
Closing price on 11/23/2020
|
|
| Open |
33.20 |
| High |
33.20 |
| Low |
32.60 |
| Volume |
7,136,380 |
| Split-adjusted Price |
21.78 |
|
|
CTG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/23/2020
|
-0.30 / -0.90%
|
33.20
|
33.20
|
32.60
|
32.90
|
32.89
|
21.78
|
7,136,380
|
|
|
11/20/2020
|
-0.10 / -0.30%
|
33.35
|
33.45
|
32.95
|
33.20
|
33.18
|
21.97
|
7,237,750
|
|
|
11/19/2020
|
+0.55 / +1.68%
|
32.75
|
33.30
|
32.55
|
33.30
|
32.93
|
22.04
|
13,599,610
|
|
|
11/18/2020
|
+0.25 / +0.77%
|
32.50
|
32.90
|
32.35
|
32.75
|
32.61
|
21.68
|
7,298,690
|
|
|
11/17/2020
|
+0.60 / +1.88%
|
32.20
|
32.65
|
32.00
|
32.50
|
32.38
|
21.51
|
8,707,180
|
|
|
11/16/2020
|
-0.05 / -0.16%
|
32.45
|
32.70
|
31.80
|
31.90
|
32.24
|
21.11
|
15,774,840
|
|
|
11/13/2020
|
+0.95 / +3.06%
|
31.20
|
32.00
|
31.20
|
31.95
|
31.58
|
21.15
|
10,712,410
|
|
|
11/12/2020
|
+0.50 / +1.64%
|
30.60
|
31.25
|
30.60
|
31.00
|
31.03
|
20.52
|
5,609,690
|
|
|
11/11/2020
|
-0.10 / -0.33%
|
30.75
|
30.90
|
30.40
|
30.50
|
30.63
|
20.19
|
6,063,870
|
|
|
11/10/2020
|
-0.35 / -1.13%
|
31.20
|
31.45
|
30.60
|
30.60
|
31.03
|
20.25
|
8,706,210
|
|
|
11/9/2020
|
+0.70 / +2.31%
|
30.65
|
31.10
|
30.65
|
30.95
|
30.87
|
20.49
|
7,890,820
|
|
|
11/6/2020
|
0.00 / 0.00%
|
30.30
|
30.65
|
30.20
|
30.25
|
30.34
|
20.02
|
5,382,100
|
|
|
11/5/2020
|
-0.35 / -1.14%
|
30.50
|
30.90
|
30.25
|
30.25
|
30.61
|
20.02
|
5,810,810
|
|
|
11/4/2020
|
+0.40 / +1.32%
|
30.30
|
31.00
|
30.10
|
30.60
|
30.65
|
20.25
|
7,152,600
|
|
|
11/3/2020
|
-0.20 / -0.66%
|
30.65
|
30.70
|
30.10
|
30.20
|
30.39
|
19.99
|
4,957,760
|
|
|
11/2/2020
|
+1.40 / +4.83%
|
29.30
|
30.40
|
29.20
|
30.40
|
29.77
|
20.12
|
5,194,990
|
|
|
10/30/2020
|
-0.10 / -0.34%
|
29.30
|
29.50
|
28.20
|
29.00
|
28.84
|
19.19
|
9,099,270
|
|
|
10/29/2020
|
-0.80 / -2.68%
|
29.70
|
30.20
|
29.10
|
29.10
|
29.73
|
19.26
|
11,708,930
|
|
|
10/28/2020
|
-0.85 / -2.76%
|
30.50
|
30.95
|
29.90
|
29.90
|
30.39
|
19.79
|
7,936,180
|
|
|
10/27/2020
|
+0.25 / +0.82%
|
30.50
|
31.10
|
30.25
|
30.75
|
30.63
|
20.35
|
17,037,060
|
|
|
10/26/2020
|
-1.30 / -4.09%
|
31.90
|
31.90
|
30.50
|
30.50
|
31.34
|
20.19
|
8,904,630
|
|
|
10/23/2020
|
-0.20 / -0.63%
|
32.20
|
32.25
|
31.60
|
31.80
|
31.93
|
21.05
|
6,636,530
|
|
|
10/22/2020
|
+0.95 / +3.06%
|
31.00
|
32.00
|
30.80
|
32.00
|
31.24
|
21.18
|
9,425,860
|
|
|
10/21/2020
|
-1.05 / -3.27%
|
32.20
|
32.45
|
31.05
|
31.05
|
31.75
|
20.55
|
9,284,450
|
|
|
10/20/2020
|
-0.05 / -0.16%
|
31.85
|
32.30
|
31.70
|
32.10
|
31.99
|
21.25
|
9,963,500
|
|
|
10/19/2020
|
+1.00 / +3.21%
|
32.10
|
32.45
|
31.90
|
32.15
|
32.19
|
21.28
|
13,358,680
|
|
|
10/16/2020
|
+1.10 / +3.66%
|
30.50
|
31.45
|
30.20
|
31.15
|
30.91
|
20.62
|
13,149,750
|
|
|
10/15/2020
|
+0.05 / +0.17%
|
30.20
|
30.50
|
30.00
|
30.05
|
30.26
|
19.89
|
13,107,170
|
|
|
10/14/2020
|
-0.55 / -1.80%
|
30.70
|
30.85
|
30.00
|
30.00
|
30.47
|
19.86
|
8,378,720
|
|
|
10/13/2020
|
+1.45 / +4.98%
|
29.00
|
31.00
|
28.75
|
30.55
|
30.00
|
20.22
|
11,056,290
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
ABB 
|
4,787,200
|
13.00
|
1.56%
|
|
|
|
ACB
|
17,972,000
|
26.00
|
2.16%
|
|
|
|
BAB
|
1,500
|
12.90
|
-0.77%
|
|
|
|
BID
|
3,482,600
|
37.90
|
2.16%
|
|
|
|
BVB
|
1,525,700
|
13.60
|
0.74%
|
|
|
|
EIB
|
8,532,500
|
22.50
|
4.65%
|
|
|
|
|
Market Update
Last updated at 3:10:02 PM
|
|
|
|
|