|
Vietnam Joint Stock Commercial Bank For Industry And Trade (CTG : HOSE)
Financials : Banks
|
49.00
-0.20/-0.41%
3:09:05 PM
|
|
|
|
Closing price on 3/30/2021
|
|
| Open |
40.30 |
| High |
40.80 |
| Low |
39.85 |
| Volume |
11,514,600 |
| Split-adjusted Price |
27.12 |
|
|
CTG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/30/2021
|
+0.40 / +1.00%
|
40.30
|
40.80
|
39.85
|
40.40
|
40.39
|
27.12
|
11,514,600
|
|
|
3/29/2021
|
+0.95 / +2.43%
|
39.60
|
40.05
|
39.30
|
40.00
|
39.72
|
26.85
|
11,889,800
|
|
|
3/26/2021
|
-0.35 / -0.89%
|
39.30
|
39.80
|
37.80
|
39.05
|
38.75
|
26.22
|
16,292,400
|
|
|
3/25/2021
|
+0.40 / +1.03%
|
39.50
|
40.15
|
38.90
|
39.40
|
39.56
|
26.45
|
14,674,100
|
|
|
3/24/2021
|
-1.50 / -3.70%
|
40.00
|
40.45
|
38.90
|
39.00
|
39.77
|
26.18
|
18,723,300
|
|
|
3/23/2021
|
-0.60 / -1.46%
|
41.20
|
41.25
|
40.20
|
40.50
|
40.76
|
27.19
|
14,649,900
|
|
|
3/22/2021
|
+0.65 / +1.61%
|
40.95
|
41.75
|
40.50
|
41.10
|
41.17
|
27.59
|
20,722,100
|
|
|
3/19/2021
|
-0.05 / -0.12%
|
40.35
|
40.90
|
40.30
|
40.45
|
40.53
|
27.16
|
8,587,200
|
|
|
3/18/2021
|
+0.95 / +2.40%
|
41.20
|
41.45
|
40.20
|
40.50
|
40.82
|
27.19
|
16,137,000
|
|
|
3/17/2021
|
+1.85 / +4.91%
|
37.75
|
39.60
|
37.60
|
39.55
|
38.75
|
26.55
|
23,848,900
|
|
|
3/16/2021
|
-0.30 / -0.79%
|
38.15
|
38.20
|
37.65
|
37.70
|
37.91
|
25.31
|
7,211,600
|
|
|
3/15/2021
|
+0.05 / +0.13%
|
38.00
|
38.20
|
37.75
|
38.00
|
38.00
|
25.51
|
6,842,100
|
|
|
3/12/2021
|
-0.25 / -0.65%
|
38.35
|
38.50
|
37.95
|
37.95
|
38.27
|
25.48
|
7,190,500
|
|
|
3/11/2021
|
+0.65 / +1.73%
|
37.95
|
38.45
|
37.80
|
38.20
|
38.25
|
25.65
|
7,669,300
|
|
|
3/10/2021
|
+0.35 / +0.94%
|
37.25
|
37.80
|
37.05
|
37.55
|
37.43
|
25.21
|
7,488,500
|
|
|
3/9/2021
|
-0.70 / -1.85%
|
37.90
|
37.90
|
37.10
|
37.20
|
37.47
|
24.97
|
10,196,900
|
|
|
3/8/2021
|
-0.10 / -0.26%
|
38.40
|
38.60
|
37.55
|
37.90
|
38.14
|
25.44
|
7,604,900
|
|
|
3/5/2021
|
-0.30 / -0.78%
|
38.10
|
38.45
|
37.50
|
38.00
|
37.88
|
25.51
|
10,156,400
|
|
|
3/4/2021
|
-0.30 / -0.78%
|
39.00
|
39.00
|
37.50
|
38.30
|
38.40
|
25.71
|
10,528,800
|
|
|
3/3/2021
|
+0.60 / +1.58%
|
38.40
|
38.80
|
38.30
|
38.60
|
38.58
|
25.91
|
13,154,300
|
|
|
3/2/2021
|
-0.10 / -0.26%
|
38.50
|
38.60
|
38.00
|
38.00
|
38.27
|
25.51
|
7,359,400
|
|
|
3/1/2021
|
+0.85 / +2.28%
|
37.80
|
38.20
|
37.60
|
38.10
|
38.00
|
25.58
|
14,037,000
|
|
|
2/26/2021
|
-0.05 / -0.13%
|
36.75
|
37.35
|
36.50
|
37.25
|
37.00
|
25.01
|
9,046,000
|
|
|
2/25/2021
|
-0.20 / -0.53%
|
37.80
|
37.90
|
37.05
|
37.30
|
37.41
|
25.04
|
8,590,300
|
|
|
2/24/2021
|
+0.45 / +1.21%
|
37.45
|
38.15
|
37.05
|
37.50
|
37.63
|
25.18
|
14,333,600
|
|
|
2/23/2021
|
+0.05 / +0.14%
|
37.10
|
37.60
|
37.00
|
37.05
|
37.19
|
24.87
|
8,542,300
|
|
|
2/22/2021
|
0.00 / 0.00%
|
37.00
|
38.05
|
36.80
|
37.00
|
37.56
|
24.84
|
11,349,900
|
|
|
2/19/2021
|
+0.20 / +0.54%
|
36.30
|
37.50
|
36.10
|
37.00
|
36.89
|
24.84
|
12,305,300
|
|
|
2/18/2021
|
0.00 / 0.00%
|
36.70
|
37.05
|
36.30
|
36.80
|
36.62
|
24.71
|
10,685,300
|
|
|
2/17/2021
|
+1.40 / +3.95%
|
36.40
|
36.80
|
35.85
|
36.80
|
36.42
|
24.71
|
10,412,000
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
ABB 
|
2,122,100
|
13.00
|
-2.26%
|
|
|
|
ACB
|
12,748,200
|
25.50
|
1.59%
|
|
|
|
BAB
|
5,900
|
13.20
|
2.33%
|
|
|
|
BID
|
2,380,000
|
37.40
|
-1.32%
|
|
|
|
BVB
|
761,100
|
13.60
|
-1.45%
|
|
|
|
EIB
|
6,793,300
|
22.15
|
-2.21%
|
|
|
|
|
Market Update
Last updated at 3:10:01 PM
|
|
|
|
|