|
Vietnam Joint Stock Commercial Bank For Industry And Trade (CTG : HOSE)
Financials : Banks
|
48.50
-0.50/-1.02%
3:09:05 PM
|
|
|
|
Closing price on 12/30/2019
|
|
| Open |
20.70 |
| High |
21.10 |
| Low |
20.65 |
| Volume |
4,844,920 |
| Split-adjusted Price |
13.93 |
|
|
CTG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/30/2019
|
+0.40 / +1.94%
|
20.70
|
21.10
|
20.65
|
21.05
|
20.94
|
13.93
|
4,844,920
|
|
|
12/27/2019
|
+0.05 / +0.24%
|
20.65
|
20.65
|
20.35
|
20.65
|
20.50
|
13.67
|
1,589,060
|
|
|
12/26/2019
|
0.00 / 0.00%
|
20.60
|
20.70
|
20.45
|
20.60
|
20.59
|
13.63
|
2,123,490
|
|
|
12/25/2019
|
0.00 / 0.00%
|
20.50
|
20.80
|
20.50
|
20.60
|
20.64
|
13.63
|
1,425,280
|
|
|
12/24/2019
|
+0.05 / +0.24%
|
20.65
|
20.65
|
20.40
|
20.60
|
20.55
|
13.63
|
1,254,620
|
|
|
12/23/2019
|
+0.20 / +0.98%
|
20.40
|
20.80
|
20.40
|
20.55
|
20.67
|
13.60
|
3,351,670
|
|
|
12/20/2019
|
+0.20 / +0.99%
|
20.15
|
20.45
|
20.10
|
20.35
|
20.26
|
13.47
|
1,132,060
|
|
|
12/19/2019
|
0.00 / 0.00%
|
20.20
|
20.30
|
20.00
|
20.15
|
20.17
|
13.34
|
1,429,070
|
|
|
12/18/2019
|
-0.10 / -0.49%
|
20.20
|
20.40
|
20.15
|
20.15
|
20.28
|
13.34
|
1,859,820
|
|
|
12/17/2019
|
-0.05 / -0.25%
|
20.35
|
20.55
|
20.25
|
20.25
|
20.34
|
13.40
|
1,689,580
|
|
|
12/16/2019
|
-0.30 / -1.46%
|
20.60
|
20.60
|
20.30
|
20.30
|
20.42
|
13.44
|
1,487,460
|
|
|
12/13/2019
|
+0.45 / +2.23%
|
20.25
|
20.70
|
20.25
|
20.60
|
20.51
|
13.63
|
3,962,760
|
|
|
12/12/2019
|
+0.30 / +1.51%
|
19.90
|
20.25
|
19.90
|
20.15
|
20.11
|
13.34
|
1,909,480
|
|
|
12/11/2019
|
-0.20 / -1.00%
|
20.05
|
20.15
|
19.70
|
19.85
|
19.81
|
13.14
|
2,620,270
|
|
|
12/10/2019
|
-0.10 / -0.50%
|
20.20
|
20.20
|
19.95
|
20.05
|
20.04
|
13.27
|
2,336,020
|
|
|
12/9/2019
|
-0.15 / -0.74%
|
20.20
|
20.35
|
20.15
|
20.15
|
20.26
|
13.34
|
2,306,910
|
|
|
12/6/2019
|
+0.20 / +1.00%
|
20.05
|
20.35
|
20.05
|
20.30
|
20.22
|
13.44
|
1,845,310
|
|
|
12/5/2019
|
-0.35 / -1.71%
|
20.50
|
20.50
|
20.10
|
20.10
|
20.32
|
13.30
|
1,425,950
|
|
|
12/4/2019
|
+0.85 / +4.34%
|
19.70
|
20.50
|
19.55
|
20.45
|
19.99
|
13.54
|
3,897,730
|
|
|
12/3/2019
|
-0.20 / -1.01%
|
19.50
|
20.00
|
19.50
|
19.60
|
19.74
|
12.97
|
3,746,930
|
|
|
12/2/2019
|
-0.65 / -3.18%
|
20.40
|
20.45
|
19.80
|
19.80
|
20.04
|
13.11
|
4,022,590
|
|
|
11/29/2019
|
0.00 / 0.00%
|
20.50
|
20.55
|
20.25
|
20.45
|
20.38
|
13.54
|
3,507,760
|
|
|
11/28/2019
|
-0.60 / -2.85%
|
21.05
|
21.05
|
20.45
|
20.45
|
20.72
|
13.54
|
3,757,750
|
|
|
11/27/2019
|
-0.15 / -0.71%
|
21.20
|
21.30
|
21.05
|
21.05
|
21.15
|
13.93
|
1,713,250
|
|
|
11/26/2019
|
+0.05 / +0.24%
|
21.25
|
21.25
|
21.05
|
21.20
|
21.18
|
14.03
|
2,125,800
|
|
|
11/25/2019
|
+0.05 / +0.24%
|
21.20
|
21.20
|
20.90
|
21.15
|
21.07
|
14.00
|
2,228,300
|
|
|
11/22/2019
|
-0.20 / -0.94%
|
21.40
|
21.45
|
20.80
|
21.10
|
21.17
|
13.97
|
4,133,050
|
|
|
11/21/2019
|
0.00 / 0.00%
|
21.30
|
21.50
|
21.15
|
21.30
|
21.28
|
14.10
|
4,749,840
|
|
|
11/20/2019
|
-0.20 / -0.93%
|
21.50
|
21.55
|
21.30
|
21.30
|
21.40
|
14.10
|
2,914,790
|
|
|
11/19/2019
|
+0.10 / +0.47%
|
21.45
|
21.60
|
21.40
|
21.50
|
21.49
|
14.23
|
3,774,630
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
ABB 
|
3,864,400
|
12.70
|
-2.31%
|
|
|
|
ACB
|
13,864,900
|
25.45
|
-0.20%
|
|
|
|
BAB
|
2,200
|
13.00
|
-1.52%
|
|
|
|
BID
|
2,453,800
|
37.10
|
-0.80%
|
|
|
|
BVB
|
1,046,500
|
13.50
|
-1.46%
|
|
|
|
EIB
|
5,213,700
|
21.50
|
-2.93%
|
|
|
|
|
Market Update
Last updated at 3:10:02 PM
|
|
|
|
|