|
Vietnam Joint Stock Commercial Bank For Industry And Trade (CTG : HOSE)
Financials : Banks
|
49.10
+0.60/+1.24%
1:54:57 PM
|
|
|
|
Closing price on 3/5/2021
|
|
| Open |
38.10 |
| High |
38.45 |
| Low |
37.50 |
| Volume |
10,156,400 |
| Split-adjusted Price |
25.51 |
|
|
CTG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
2/9/2021
|
+1.35 / +3.96%
|
34.45
|
35.45
|
34.00
|
35.40
|
34.80
|
23.77
|
8,246,900
|
|
|
2/8/2021
|
-1.75 / -4.89%
|
36.00
|
36.10
|
33.90
|
34.05
|
34.72
|
22.86
|
12,845,300
|
|
|
2/5/2021
|
+1.10 / +3.17%
|
34.95
|
35.80
|
34.75
|
35.80
|
35.48
|
24.03
|
8,640,900
|
|
|
2/4/2021
|
-0.20 / -0.57%
|
34.80
|
35.05
|
34.25
|
34.70
|
34.68
|
23.30
|
9,448,200
|
|
|
2/3/2021
|
+1.00 / +2.95%
|
34.50
|
35.25
|
34.00
|
34.90
|
34.53
|
23.43
|
10,075,600
|
|
|
2/2/2021
|
+1.90 / +5.94%
|
31.80
|
34.00
|
31.70
|
33.90
|
32.84
|
22.76
|
7,911,500
|
|
|
2/1/2021
|
+1.50 / +4.92%
|
31.80
|
32.60
|
31.50
|
32.00
|
32.37
|
21.48
|
12,355,600
|
|
|
1/29/2021
|
+0.15 / +0.49%
|
28.80
|
32.40
|
28.80
|
30.50
|
30.67
|
20.48
|
15,614,400
|
|
|
1/28/2021
|
-2.25 / -6.90%
|
30.75
|
31.90
|
30.35
|
30.35
|
30.35
|
20.38
|
13,425,400
|
|
|
1/27/2021
|
-1.90 / -5.51%
|
34.20
|
35.15
|
32.50
|
32.60
|
33.84
|
21.89
|
9,544,300
|
|
|
1/26/2021
|
-2.30 / -6.25%
|
36.50
|
36.55
|
34.50
|
34.50
|
35.60
|
23.16
|
8,365,900
|
|
|
1/25/2021
|
-0.80 / -2.13%
|
37.30
|
37.55
|
36.50
|
36.80
|
36.80
|
24.71
|
7,108,500
|
|
|
1/22/2021
|
+0.60 / +1.62%
|
36.95
|
38.30
|
36.70
|
37.60
|
37.60
|
25.24
|
11,391,200
|
|
|
1/21/2021
|
+1.35 / +3.79%
|
36.10
|
37.00
|
35.50
|
37.00
|
36.09
|
24.84
|
8,168,900
|
|
|
1/20/2021
|
-0.25 / -0.70%
|
36.00
|
36.40
|
33.80
|
35.65
|
35.14
|
23.93
|
12,024,700
|
|
|
1/19/2021
|
-2.70 / -6.99%
|
38.50
|
38.60
|
35.90
|
35.90
|
37.04
|
24.10
|
15,894,800
|
|
|
1/18/2021
|
-0.90 / -2.28%
|
39.60
|
39.85
|
38.60
|
38.60
|
39.26
|
25.91
|
7,290,000
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
ABB 
|
3,947,400
|
12.80
|
0.00%
|
|
|
|
ACB
|
10,809,000
|
25.80
|
1.38%
|
|
|
|
BAB
|
100
|
13.00
|
0.00%
|
|
|
|
BID
|
2,459,000
|
37.70
|
1.62%
|
|
|
|
BVB
|
1,078,600
|
13.60
|
0.74%
|
|
|
|
EIB
|
5,834,200
|
22.05
|
2.56%
|
|
|
|
|
Market Update
Last updated at 1:55:02 PM
|
|
|
|
|