|
Vietnam Joint Stock Commercial Bank For Industry And Trade (CTG : HOSE)
Financials : Banks
|
35.30
-0.60/-1.67%
3:03:33 PM
|
|
|
|
Closing price on 3/8/2019
|
|
| Open |
21.30 |
| High |
21.50 |
| Low |
21.15 |
| Volume |
5,363,050 |
| Split-adjusted Price |
14.15 |
|
|
CTG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/8/2019
|
-0.30 / -1.40%
|
21.30
|
21.50
|
21.15
|
21.20
|
21.30
|
14.15
|
5,363,050
|
|
|
3/7/2019
|
+0.20 / +0.94%
|
21.50
|
21.70
|
21.35
|
21.50
|
21.53
|
14.35
|
8,054,740
|
|
|
3/6/2019
|
+0.05 / +0.24%
|
21.30
|
21.40
|
21.10
|
21.30
|
21.25
|
14.21
|
3,692,700
|
|
|
3/5/2019
|
+0.05 / +0.24%
|
21.20
|
21.70
|
21.05
|
21.25
|
21.42
|
14.18
|
7,944,430
|
|
|
3/4/2019
|
+0.40 / +1.92%
|
20.90
|
21.35
|
20.85
|
21.20
|
21.13
|
14.15
|
6,800,970
|
|
|
3/1/2019
|
0.00 / 0.00%
|
20.90
|
20.95
|
20.65
|
20.80
|
20.79
|
13.88
|
4,535,980
|
|
|
2/28/2019
|
-0.35 / -1.65%
|
21.15
|
21.25
|
20.65
|
20.80
|
20.94
|
13.88
|
8,048,820
|
|
|
2/27/2019
|
-0.20 / -0.94%
|
21.45
|
21.45
|
21.10
|
21.15
|
21.25
|
14.11
|
5,029,720
|
|
|
2/26/2019
|
+0.05 / +0.23%
|
21.20
|
21.45
|
21.00
|
21.35
|
21.26
|
14.25
|
6,614,030
|
|
|
2/25/2019
|
+0.20 / +0.95%
|
21.50
|
21.60
|
21.30
|
21.30
|
21.44
|
14.21
|
5,981,030
|
|
|
2/22/2019
|
+0.70 / +3.43%
|
20.40
|
21.20
|
20.20
|
21.10
|
20.85
|
14.08
|
13,237,550
|
|
|
2/21/2019
|
-0.20 / -0.97%
|
20.65
|
20.65
|
20.30
|
20.40
|
20.44
|
13.61
|
7,146,910
|
|
|
2/20/2019
|
+0.10 / +0.49%
|
20.50
|
20.90
|
20.45
|
20.60
|
20.62
|
13.75
|
5,717,410
|
|
|
2/19/2019
|
-0.40 / -1.91%
|
20.85
|
21.05
|
20.50
|
20.50
|
20.79
|
13.68
|
8,962,810
|
|
|
2/18/2019
|
+0.10 / +0.48%
|
20.90
|
21.20
|
20.80
|
20.90
|
20.94
|
13.95
|
6,827,190
|
|
|
2/15/2019
|
-0.05 / -0.24%
|
20.70
|
21.10
|
20.60
|
20.80
|
20.87
|
13.88
|
4,246,880
|
|
|
2/14/2019
|
0.00 / 0.00%
|
20.90
|
21.10
|
20.80
|
20.85
|
20.88
|
13.91
|
5,036,130
|
|
|
2/13/2019
|
0.00 / 0.00%
|
20.80
|
21.25
|
20.75
|
20.85
|
20.96
|
13.91
|
7,588,170
|
|
|
2/12/2019
|
+0.15 / +0.72%
|
20.70
|
21.25
|
20.60
|
20.85
|
20.95
|
13.91
|
7,612,990
|
|
|
2/11/2019
|
+0.60 / +2.99%
|
20.60
|
20.90
|
20.30
|
20.70
|
20.69
|
13.81
|
3,647,470
|
|
|
2/1/2019
|
+0.40 / +2.03%
|
19.50
|
20.15
|
19.50
|
20.10
|
19.87
|
13.41
|
3,735,060
|
|
|
1/31/2019
|
-0.75 / -3.67%
|
20.55
|
20.65
|
19.60
|
19.70
|
20.07
|
13.14
|
9,039,900
|
|
|
1/30/2019
|
-0.30 / -1.45%
|
20.75
|
20.85
|
20.45
|
20.45
|
20.65
|
13.65
|
2,573,630
|
|
|
1/29/2019
|
+0.40 / +1.97%
|
20.25
|
20.80
|
20.10
|
20.75
|
20.48
|
13.85
|
6,598,310
|
|
|
1/28/2019
|
+0.15 / +0.74%
|
20.20
|
20.45
|
20.10
|
20.35
|
20.31
|
13.58
|
4,441,160
|
|
|
1/25/2019
|
-0.25 / -1.22%
|
20.40
|
20.60
|
20.05
|
20.20
|
20.37
|
13.48
|
5,976,710
|
|
|
1/24/2019
|
+0.50 / +2.51%
|
20.00
|
20.50
|
19.90
|
20.45
|
20.15
|
13.65
|
8,813,040
|
|
|
1/23/2019
|
+0.40 / +2.05%
|
19.45
|
20.05
|
19.30
|
19.95
|
19.83
|
13.31
|
6,937,940
|
|
|
1/22/2019
|
+0.10 / +0.51%
|
19.70
|
20.10
|
19.45
|
19.55
|
19.80
|
13.04
|
9,145,450
|
|
|
1/21/2019
|
+1.25 / +6.87%
|
18.35
|
19.45
|
18.30
|
19.45
|
19.12
|
12.98
|
11,448,210
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
ABB 
|
280,200
|
7.30
|
0.00%
|
|
|
|
ACB
|
4,616,000
|
25.05
|
0.20%
|
|
|
|
BAB
|
2,100
|
11.70
|
0.00%
|
|
|
|
BID
|
2,399,100
|
45.15
|
-1.95%
|
|
|
|
BVB
|
623,000
|
11.30
|
0.89%
|
|
|
|
EIB
|
2,143,300
|
18.40
|
-0.54%
|
|
|
|
EVF
|
9,092,700
|
10.20
|
-3.32%
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|