|
Vietnam Joint Stock Commercial Bank For Industry And Trade (CTG : HOSE)
Financials : Banks
|
50.00
+0.40/+0.81%
11:44:04 AM
|
|
|
|
Closing price on 12/3/2019
|
|
| Open |
19.50 |
| High |
20.00 |
| Low |
19.50 |
| Volume |
3,746,930 |
| Split-adjusted Price |
13.08 |
|
|
CTG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
11/7/2019
|
-0.05 / -0.22%
|
22.30
|
22.40
|
22.15
|
22.25
|
22.27
|
14.85
|
3,089,770
|
|
|
11/6/2019
|
-0.10 / -0.45%
|
22.40
|
22.60
|
22.30
|
22.30
|
22.45
|
14.88
|
3,470,370
|
|
|
11/5/2019
|
-0.05 / -0.22%
|
22.50
|
22.55
|
22.40
|
22.40
|
22.46
|
14.95
|
2,659,250
|
|
|
11/4/2019
|
+0.15 / +0.67%
|
22.40
|
22.75
|
22.35
|
22.45
|
22.57
|
14.98
|
5,847,460
|
|
|
11/1/2019
|
+0.30 / +1.36%
|
21.90
|
22.30
|
21.85
|
22.30
|
22.10
|
14.88
|
4,530,950
|
|
|
10/31/2019
|
-0.15 / -0.68%
|
22.30
|
22.40
|
22.00
|
22.00
|
22.18
|
14.68
|
2,682,060
|
|
|
10/30/2019
|
+0.10 / +0.45%
|
22.00
|
22.35
|
22.00
|
22.15
|
22.18
|
14.78
|
4,129,220
|
|
|
10/29/2019
|
+0.05 / +0.23%
|
22.10
|
22.45
|
22.00
|
22.05
|
22.23
|
14.71
|
3,264,130
|
|
|
10/28/2019
|
0.00 / 0.00%
|
22.10
|
22.35
|
22.00
|
22.00
|
22.17
|
14.68
|
3,116,720
|
|
|
10/25/2019
|
+0.50 / +2.33%
|
21.50
|
22.00
|
21.40
|
22.00
|
21.82
|
14.68
|
4,362,760
|
|
|
10/24/2019
|
+0.05 / +0.23%
|
21.50
|
21.60
|
21.40
|
21.50
|
21.50
|
14.35
|
1,579,900
|
|
|
10/23/2019
|
-0.15 / -0.69%
|
21.60
|
21.80
|
21.35
|
21.45
|
21.57
|
14.31
|
3,716,254
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
ABB 
|
15,532,500
|
13.30
|
2.31%
|
|
|
|
ACB
|
22,097,500
|
27.45
|
-3.51%
|
|
|
|
BAB
|
33,700
|
14.90
|
-4.49%
|
|
|
|
BID
|
10,770,900
|
40.20
|
-1.59%
|
|
|
|
BVB
|
18,895,900
|
15.90
|
6.00%
|
|
|
|
EIB
|
20,781,800
|
29.75
|
-4.34%
|
|
|
|
|
Market Update
Last updated at 11:45:01 AM
|
|
|
|
|