|
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 12/19/2019
|
|
| Open |
20.20 |
| High |
20.30 |
| Low |
20.00 |
| Volume |
1,429,070 |
| Split-adjusted Price |
13.45 |
|
|
CTG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/19/2019
|
0.00 / 0.00%
|
20.20
|
20.30
|
20.00
|
20.15
|
20.17
|
13.45
|
1,429,070
|
|
|
12/18/2019
|
-0.10 / -0.49%
|
20.20
|
20.40
|
20.15
|
20.15
|
20.28
|
13.45
|
1,859,820
|
|
|
12/17/2019
|
-0.05 / -0.25%
|
20.35
|
20.55
|
20.25
|
20.25
|
20.34
|
13.51
|
1,689,580
|
|
|
12/16/2019
|
-0.30 / -1.46%
|
20.60
|
20.60
|
20.30
|
20.30
|
20.42
|
13.55
|
1,487,460
|
|
|
12/13/2019
|
+0.45 / +2.23%
|
20.25
|
20.70
|
20.25
|
20.60
|
20.51
|
13.75
|
3,962,760
|
|
|
12/12/2019
|
+0.30 / +1.51%
|
19.90
|
20.25
|
19.90
|
20.15
|
20.11
|
13.45
|
1,909,480
|
|
|
12/11/2019
|
-0.20 / -1.00%
|
20.05
|
20.15
|
19.70
|
19.85
|
19.81
|
13.24
|
2,620,270
|
|
|
12/10/2019
|
-0.10 / -0.50%
|
20.20
|
20.20
|
19.95
|
20.05
|
20.04
|
13.38
|
2,336,020
|
|
|
12/9/2019
|
-0.15 / -0.74%
|
20.20
|
20.35
|
20.15
|
20.15
|
20.26
|
13.45
|
2,306,910
|
|
|
12/6/2019
|
+0.20 / +1.00%
|
20.05
|
20.35
|
20.05
|
20.30
|
20.22
|
13.55
|
1,845,310
|
|
|
12/5/2019
|
-0.35 / -1.71%
|
20.50
|
20.50
|
20.10
|
20.10
|
20.32
|
13.41
|
1,425,950
|
|
|
12/4/2019
|
+0.85 / +4.34%
|
19.70
|
20.50
|
19.55
|
20.45
|
19.99
|
13.65
|
3,897,730
|
|
|
12/3/2019
|
-0.20 / -1.01%
|
19.50
|
20.00
|
19.50
|
19.60
|
19.74
|
13.08
|
3,746,930
|
|
|
12/2/2019
|
-0.65 / -3.18%
|
20.40
|
20.45
|
19.80
|
19.80
|
20.04
|
13.21
|
4,022,590
|
|
|
11/29/2019
|
0.00 / 0.00%
|
20.50
|
20.55
|
20.25
|
20.45
|
20.38
|
13.65
|
3,507,760
|
|
|
11/28/2019
|
-0.60 / -2.85%
|
21.05
|
21.05
|
20.45
|
20.45
|
20.72
|
13.65
|
3,757,750
|
|
|
11/27/2019
|
-0.15 / -0.71%
|
21.20
|
21.30
|
21.05
|
21.05
|
21.15
|
14.05
|
1,713,250
|
|
|
11/26/2019
|
+0.05 / +0.24%
|
21.25
|
21.25
|
21.05
|
21.20
|
21.18
|
14.15
|
2,125,800
|
|
|
11/25/2019
|
+0.05 / +0.24%
|
21.20
|
21.20
|
20.90
|
21.15
|
21.07
|
14.11
|
2,228,300
|
|
|
11/22/2019
|
-0.20 / -0.94%
|
21.40
|
21.45
|
20.80
|
21.10
|
21.17
|
14.08
|
4,133,050
|
|
|
11/21/2019
|
0.00 / 0.00%
|
21.30
|
21.50
|
21.15
|
21.30
|
21.28
|
14.21
|
4,749,840
|
|
|
11/20/2019
|
-0.20 / -0.93%
|
21.50
|
21.55
|
21.30
|
21.30
|
21.40
|
14.21
|
2,914,790
|
|
|
11/19/2019
|
+0.10 / +0.47%
|
21.45
|
21.60
|
21.40
|
21.50
|
21.49
|
14.35
|
3,774,630
|
|
|
11/18/2019
|
-0.30 / -1.38%
|
21.65
|
21.65
|
21.40
|
21.40
|
21.50
|
14.28
|
5,910,220
|
|
|
11/15/2019
|
+0.10 / +0.46%
|
21.60
|
21.90
|
21.50
|
21.70
|
21.75
|
14.48
|
2,515,020
|
|
|
11/14/2019
|
-0.25 / -1.14%
|
21.80
|
21.80
|
21.60
|
21.60
|
21.69
|
14.41
|
2,281,670
|
|
|
11/13/2019
|
-0.15 / -0.68%
|
22.05
|
22.45
|
21.60
|
21.85
|
21.99
|
14.58
|
66,194,540
|
|
|
11/12/2019
|
+0.05 / +0.23%
|
21.95
|
22.15
|
21.90
|
22.00
|
21.98
|
14.68
|
2,839,490
|
|
|
11/11/2019
|
-0.35 / -1.57%
|
22.35
|
22.55
|
21.95
|
21.95
|
22.17
|
14.65
|
3,877,190
|
|
|
11/8/2019
|
+0.05 / +0.22%
|
22.40
|
22.50
|
22.25
|
22.30
|
22.36
|
14.88
|
2,175,750
|
|
|
|
|
|
|
|
|
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
|
|
|
|
|