|
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 2/23/2021
|
|
| Open |
37.10 |
| High |
37.60 |
| Low |
37.00 |
| Volume |
8,542,300 |
| Split-adjusted Price |
25.08 |
|
|
CTG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/23/2021
|
+0.05 / +0.14%
|
37.10
|
37.60
|
37.00
|
37.05
|
37.19
|
25.08
|
8,542,300
|
|
|
2/22/2021
|
0.00 / 0.00%
|
37.00
|
38.05
|
36.80
|
37.00
|
37.56
|
25.04
|
11,349,900
|
|
|
2/19/2021
|
+0.20 / +0.54%
|
36.30
|
37.50
|
36.10
|
37.00
|
36.89
|
25.04
|
12,305,300
|
|
|
2/18/2021
|
0.00 / 0.00%
|
36.70
|
37.05
|
36.30
|
36.80
|
36.62
|
24.91
|
10,685,300
|
|
|
2/17/2021
|
+1.40 / +3.95%
|
36.40
|
36.80
|
35.85
|
36.80
|
36.42
|
24.91
|
10,412,000
|
|
|
2/9/2021
|
+1.35 / +3.96%
|
34.45
|
35.45
|
34.00
|
35.40
|
34.80
|
23.96
|
8,246,900
|
|
|
2/8/2021
|
-1.75 / -4.89%
|
36.00
|
36.10
|
33.90
|
34.05
|
34.72
|
23.05
|
12,845,300
|
|
|
2/5/2021
|
+1.10 / +3.17%
|
34.95
|
35.80
|
34.75
|
35.80
|
35.48
|
24.23
|
8,640,900
|
|
|
2/4/2021
|
-0.20 / -0.57%
|
34.80
|
35.05
|
34.25
|
34.70
|
34.68
|
23.49
|
9,448,200
|
|
|
2/3/2021
|
+1.00 / +2.95%
|
34.50
|
35.25
|
34.00
|
34.90
|
34.53
|
23.62
|
10,075,600
|
|
|
2/2/2021
|
+1.90 / +5.94%
|
31.80
|
34.00
|
31.70
|
33.90
|
32.84
|
22.94
|
7,911,500
|
|
|
2/1/2021
|
+1.50 / +4.92%
|
31.80
|
32.60
|
31.50
|
32.00
|
32.37
|
21.66
|
12,355,600
|
|
|
1/29/2021
|
+0.15 / +0.49%
|
28.80
|
32.40
|
28.80
|
30.50
|
30.67
|
20.64
|
15,614,400
|
|
|
1/28/2021
|
-2.25 / -6.90%
|
30.75
|
31.90
|
30.35
|
30.35
|
30.35
|
20.54
|
13,425,400
|
|
|
1/27/2021
|
-1.90 / -5.51%
|
34.20
|
35.15
|
32.50
|
32.60
|
33.84
|
22.06
|
9,544,300
|
|
|
1/26/2021
|
-2.30 / -6.25%
|
36.50
|
36.55
|
34.50
|
34.50
|
35.60
|
23.35
|
8,365,900
|
|
|
1/25/2021
|
-0.80 / -2.13%
|
37.30
|
37.55
|
36.50
|
36.80
|
36.80
|
24.91
|
7,108,500
|
|
|
1/22/2021
|
+0.60 / +1.62%
|
36.95
|
38.30
|
36.70
|
37.60
|
37.60
|
25.45
|
11,391,200
|
|
|
1/21/2021
|
+1.35 / +3.79%
|
36.10
|
37.00
|
35.50
|
37.00
|
36.09
|
25.04
|
8,168,900
|
|
|
1/20/2021
|
-0.25 / -0.70%
|
36.00
|
36.40
|
33.80
|
35.65
|
35.14
|
24.13
|
12,024,700
|
|
|
1/19/2021
|
-2.70 / -6.99%
|
38.50
|
38.60
|
35.90
|
35.90
|
37.04
|
24.30
|
15,894,800
|
|
|
1/18/2021
|
-0.90 / -2.28%
|
39.60
|
39.85
|
38.60
|
38.60
|
39.26
|
26.12
|
7,290,000
|
|
|
1/15/2021
|
+0.35 / +0.89%
|
39.50
|
40.10
|
39.30
|
39.50
|
39.71
|
26.73
|
11,321,800
|
|
|
1/14/2021
|
+0.50 / +1.29%
|
39.00
|
39.35
|
38.50
|
39.15
|
38.95
|
26.50
|
8,275,700
|
|
|
1/13/2021
|
+0.15 / +0.39%
|
38.65
|
39.45
|
38.50
|
38.65
|
38.65
|
26.16
|
9,156,900
|
|
|
1/12/2021
|
-0.20 / -0.52%
|
38.70
|
38.90
|
38.10
|
38.50
|
38.49
|
26.06
|
9,154,200
|
|
|
1/11/2021
|
0.00 / 0.00%
|
38.90
|
39.60
|
38.60
|
38.70
|
38.69
|
26.19
|
11,005,700
|
|
|
1/8/2021
|
-0.15 / -0.39%
|
39.50
|
39.50
|
38.50
|
38.70
|
39.06
|
26.19
|
8,380,100
|
|
|
1/7/2021
|
+1.00 / +2.64%
|
38.50
|
39.65
|
38.40
|
38.85
|
38.97
|
26.29
|
11,242,600
|
|
|
1/6/2021
|
+2.45 / +6.92%
|
36.00
|
37.85
|
35.70
|
37.85
|
37.11
|
25.62
|
15,989,900
|
|
|
|
|
|
|
|
|
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
|
|
|
|
|