|
Vietnam Joint Stock Commercial Bank For Industry And Trade (CTG : HOSE)
Financials : Banks
|
35.40
+0.25/+0.71%
3:05:01 PM
|
|
|
|
Closing price on 12/7/2021
|
|
| Open |
32.50 |
| High |
32.90 |
| Low |
32.35 |
| Volume |
6,840,100 |
| Split-adjusted Price |
28.57 |
|
|
CTG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/7/2021
|
+0.60 / +1.87%
|
32.50
|
32.90
|
32.35
|
32.70
|
32.56
|
28.57
|
6,840,100
|
|
|
12/6/2021
|
-0.90 / -2.73%
|
33.00
|
33.35
|
31.60
|
32.10
|
32.66
|
28.04
|
13,591,200
|
|
|
12/3/2021
|
-0.80 / -2.37%
|
34.20
|
34.20
|
33.00
|
33.00
|
33.57
|
28.83
|
9,828,100
|
|
|
12/2/2021
|
-0.20 / -0.59%
|
34.40
|
34.75
|
33.80
|
33.80
|
34.28
|
29.53
|
7,856,200
|
|
|
12/1/2021
|
+0.45 / +1.34%
|
33.55
|
34.00
|
33.25
|
34.00
|
33.73
|
29.70
|
9,174,700
|
|
|
11/30/2021
|
-0.70 / -2.04%
|
35.00
|
35.10
|
33.30
|
33.55
|
34.05
|
29.31
|
11,267,800
|
|
|
11/29/2021
|
-0.05 / -0.15%
|
33.55
|
34.70
|
33.55
|
34.25
|
34.14
|
29.92
|
13,978,700
|
|
|
11/26/2021
|
-0.85 / -2.42%
|
35.20
|
35.45
|
34.10
|
34.30
|
34.76
|
29.96
|
16,158,800
|
|
|
11/25/2021
|
-0.25 / -0.71%
|
35.80
|
35.80
|
35.05
|
35.15
|
35.39
|
30.71
|
14,305,500
|
|
|
11/24/2021
|
+1.30 / +3.81%
|
34.20
|
35.40
|
34.05
|
35.40
|
34.81
|
30.92
|
25,702,800
|
|
|
11/23/2021
|
-0.40 / -1.16%
|
34.45
|
34.45
|
33.70
|
34.10
|
34.14
|
29.79
|
10,013,282
|
|
|
11/22/2021
|
+1.70 / +5.18%
|
33.05
|
34.85
|
33.00
|
34.50
|
34.18
|
30.14
|
27,954,800
|
|
|
11/19/2021
|
+0.65 / +2.02%
|
32.20
|
33.20
|
32.15
|
32.80
|
32.88
|
28.65
|
21,902,100
|
|
|
11/18/2021
|
-0.10 / -0.31%
|
32.25
|
32.50
|
31.90
|
32.15
|
32.21
|
28.08
|
10,052,800
|
|
|
11/17/2021
|
-0.15 / -0.46%
|
32.45
|
32.50
|
32.15
|
32.25
|
32.30
|
28.17
|
6,794,600
|
|
|
11/16/2021
|
-0.10 / -0.31%
|
32.30
|
32.75
|
32.20
|
32.40
|
32.48
|
28.30
|
9,090,900
|
|
|
11/15/2021
|
-0.20 / -0.61%
|
33.00
|
33.15
|
32.25
|
32.50
|
32.76
|
28.39
|
9,645,400
|
|
|
11/12/2021
|
+0.75 / +2.35%
|
31.75
|
32.70
|
31.60
|
32.70
|
32.08
|
28.57
|
11,562,547
|
|
|
11/11/2021
|
-0.55 / -1.69%
|
32.40
|
32.50
|
31.50
|
31.95
|
32.01
|
27.91
|
14,163,000
|
|
|
11/10/2021
|
-0.45 / -1.37%
|
33.00
|
33.10
|
32.50
|
32.50
|
32.66
|
28.39
|
8,962,900
|
|
|
11/9/2021
|
+0.15 / +0.46%
|
32.95
|
33.35
|
32.75
|
32.95
|
33.05
|
28.78
|
15,721,400
|
|
|
11/8/2021
|
+0.10 / +0.31%
|
32.70
|
32.95
|
32.00
|
32.80
|
32.55
|
28.65
|
11,310,800
|
|
|
11/5/2021
|
+0.10 / +0.31%
|
32.75
|
32.80
|
32.20
|
32.70
|
32.48
|
28.57
|
10,491,300
|
|
|
11/4/2021
|
-0.40 / -1.21%
|
33.20
|
33.20
|
32.55
|
32.60
|
32.74
|
28.48
|
11,569,334
|
|
|
11/3/2021
|
+0.60 / +1.85%
|
32.50
|
33.25
|
32.35
|
33.00
|
32.83
|
28.83
|
21,165,600
|
|
|
11/2/2021
|
+0.20 / +0.62%
|
32.20
|
32.60
|
32.05
|
32.40
|
32.40
|
28.30
|
12,811,700
|
|
|
11/1/2021
|
+0.70 / +2.22%
|
31.80
|
32.40
|
31.60
|
32.20
|
32.08
|
28.13
|
17,976,000
|
|
|
10/29/2021
|
+0.20 / +0.64%
|
31.50
|
31.75
|
31.25
|
31.50
|
31.50
|
27.52
|
13,817,400
|
|
|
10/28/2021
|
+0.20 / +0.64%
|
31.35
|
31.40
|
31.00
|
31.30
|
31.21
|
27.34
|
14,396,300
|
|
|
10/27/2021
|
+1.20 / +4.01%
|
30.20
|
31.20
|
29.95
|
31.10
|
30.78
|
27.17
|
19,588,100
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
ABB 
|
1,048,400
|
7.30
|
0.00%
|
|
|
|
ACB
|
4,592,100
|
25.15
|
0.40%
|
|
|
|
BAB
|
2,600
|
11.70
|
0.00%
|
|
|
|
BID
|
1,284,700
|
46.10
|
-0.54%
|
|
|
|
BVB
|
264,400
|
11.20
|
0.00%
|
|
|
|
EIB
|
5,309,400
|
18.80
|
0.53%
|
|
|
|
EVF
|
1,409,600
|
10.55
|
0.00%
|
|
|
|
|
Market Update
Last updated at 3:05:00 PM
|
|
|
|
|