|
Vietnam Joint Stock Commercial Bank For Industry And Trade (CTG : HOSE)
Financials : Banks
|
29.75
-0.05/-0.17%
3:10:04 PM
|
|
|
|
Closing price on 12/12/2019
|
|
| Open |
19.90 |
| High |
20.25 |
| Low |
19.90 |
| Volume |
1,909,480 |
| Split-adjusted Price |
9.08 |
|
|
CTG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/12/2019
|
+0.30 / +1.51%
|
19.90
|
20.25
|
19.90
|
20.15
|
20.11
|
9.08
|
1,909,480
|
|
|
12/11/2019
|
-0.20 / -1.00%
|
20.05
|
20.15
|
19.70
|
19.85
|
19.81
|
8.95
|
2,620,270
|
|
|
12/10/2019
|
-0.10 / -0.50%
|
20.20
|
20.20
|
19.95
|
20.05
|
20.04
|
9.04
|
2,336,020
|
|
|
12/9/2019
|
-0.15 / -0.74%
|
20.20
|
20.35
|
20.15
|
20.15
|
20.26
|
9.08
|
2,306,910
|
|
|
12/6/2019
|
+0.20 / +1.00%
|
20.05
|
20.35
|
20.05
|
20.30
|
20.22
|
9.15
|
1,845,310
|
|
|
12/5/2019
|
-0.35 / -1.71%
|
20.50
|
20.50
|
20.10
|
20.10
|
20.32
|
9.06
|
1,425,950
|
|
|
12/4/2019
|
+0.85 / +4.34%
|
19.70
|
20.50
|
19.55
|
20.45
|
19.99
|
9.22
|
3,897,730
|
|
|
12/3/2019
|
-0.20 / -1.01%
|
19.50
|
20.00
|
19.50
|
19.60
|
19.74
|
8.83
|
3,746,930
|
|
|
12/2/2019
|
-0.65 / -3.18%
|
20.40
|
20.45
|
19.80
|
19.80
|
20.04
|
8.92
|
4,022,590
|
|
|
11/29/2019
|
0.00 / 0.00%
|
20.50
|
20.55
|
20.25
|
20.45
|
20.38
|
9.22
|
3,507,760
|
|
|
11/28/2019
|
-0.60 / -2.85%
|
21.05
|
21.05
|
20.45
|
20.45
|
20.72
|
9.22
|
3,757,750
|
|
|
11/27/2019
|
-0.15 / -0.71%
|
21.20
|
21.30
|
21.05
|
21.05
|
21.15
|
9.49
|
1,713,250
|
|
|
11/26/2019
|
+0.05 / +0.24%
|
21.25
|
21.25
|
21.05
|
21.20
|
21.18
|
9.55
|
2,125,800
|
|
|
11/25/2019
|
+0.05 / +0.24%
|
21.20
|
21.20
|
20.90
|
21.15
|
21.07
|
9.53
|
2,228,300
|
|
|
11/22/2019
|
-0.20 / -0.94%
|
21.40
|
21.45
|
20.80
|
21.10
|
21.17
|
9.51
|
4,133,050
|
|
|
11/21/2019
|
0.00 / 0.00%
|
21.30
|
21.50
|
21.15
|
21.30
|
21.28
|
9.60
|
4,749,840
|
|
|
11/20/2019
|
-0.20 / -0.93%
|
21.50
|
21.55
|
21.30
|
21.30
|
21.40
|
9.60
|
2,914,790
|
|
|
11/19/2019
|
+0.10 / +0.47%
|
21.45
|
21.60
|
21.40
|
21.50
|
21.49
|
9.69
|
3,774,630
|
|
|
11/18/2019
|
-0.30 / -1.38%
|
21.65
|
21.65
|
21.40
|
21.40
|
21.50
|
9.64
|
5,910,220
|
|
|
11/15/2019
|
+0.10 / +0.46%
|
21.60
|
21.90
|
21.50
|
21.70
|
21.75
|
9.78
|
2,515,020
|
|
|
11/14/2019
|
-0.25 / -1.14%
|
21.80
|
21.80
|
21.60
|
21.60
|
21.69
|
9.73
|
2,281,670
|
|
|
11/13/2019
|
-0.15 / -0.68%
|
22.05
|
22.45
|
21.60
|
21.85
|
21.99
|
9.85
|
66,194,540
|
|
|
11/12/2019
|
+0.05 / +0.23%
|
21.95
|
22.15
|
21.90
|
22.00
|
21.98
|
9.92
|
2,839,490
|
|
|
11/11/2019
|
-0.35 / -1.57%
|
22.35
|
22.55
|
21.95
|
21.95
|
22.17
|
9.89
|
3,877,190
|
|
|
11/8/2019
|
+0.05 / +0.22%
|
22.40
|
22.50
|
22.25
|
22.30
|
22.36
|
10.05
|
2,175,750
|
|
|
11/7/2019
|
-0.05 / -0.22%
|
22.30
|
22.40
|
22.15
|
22.25
|
22.27
|
10.03
|
3,089,770
|
|
|
11/6/2019
|
-0.10 / -0.45%
|
22.40
|
22.60
|
22.30
|
22.30
|
22.45
|
10.05
|
3,470,370
|
|
|
11/5/2019
|
-0.05 / -0.22%
|
22.50
|
22.55
|
22.40
|
22.40
|
22.46
|
10.10
|
2,659,250
|
|
|
11/4/2019
|
+0.15 / +0.67%
|
22.40
|
22.75
|
22.35
|
22.45
|
22.57
|
10.12
|
5,847,460
|
|
|
11/1/2019
|
+0.30 / +1.36%
|
21.90
|
22.30
|
21.85
|
22.30
|
22.10
|
10.05
|
4,530,950
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:02 PM
|
|
|
|
|