|
Vietnam Joint Stock Commercial Bank For Industry And Trade (CTG : HOSE)
Financials : Banks
|
47.85
+0.35/+0.74%
3:09:05 PM
|
|
|
|
Closing price on 4/10/2019
|
|
| Open |
21.90 |
| High |
22.15 |
| Low |
21.85 |
| Volume |
2,340,010 |
| Split-adjusted Price |
14.61 |
|
|
CTG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/10/2019
|
-0.25 / -1.13%
|
21.90
|
22.15
|
21.85
|
21.90
|
21.96
|
14.61
|
2,340,010
|
|
|
4/9/2019
|
-0.15 / -0.67%
|
22.40
|
22.60
|
22.15
|
22.15
|
22.37
|
14.78
|
3,894,020
|
|
|
4/8/2019
|
+0.40 / +1.83%
|
21.90
|
22.30
|
21.85
|
22.30
|
22.11
|
14.88
|
2,617,240
|
|
|
4/5/2019
|
-0.10 / -0.45%
|
22.10
|
22.25
|
21.90
|
21.90
|
22.03
|
14.61
|
2,453,340
|
|
|
4/4/2019
|
+0.20 / +0.92%
|
22.10
|
22.30
|
21.70
|
22.00
|
21.97
|
14.68
|
2,028,650
|
|
|
4/3/2019
|
-0.20 / -0.91%
|
21.85
|
21.95
|
21.60
|
21.80
|
21.76
|
14.55
|
5,059,600
|
|
|
4/2/2019
|
-0.25 / -1.12%
|
22.50
|
22.55
|
22.00
|
22.00
|
22.22
|
14.68
|
2,530,940
|
|
|
4/1/2019
|
-0.20 / -0.89%
|
22.55
|
22.55
|
22.15
|
22.25
|
22.33
|
14.85
|
2,974,810
|
|
|
3/29/2019
|
-0.20 / -0.88%
|
22.75
|
22.80
|
22.40
|
22.45
|
22.64
|
14.98
|
4,161,570
|
|
|
3/28/2019
|
+0.15 / +0.67%
|
22.30
|
22.75
|
22.30
|
22.65
|
22.57
|
15.11
|
2,594,400
|
|
|
3/27/2019
|
+0.15 / +0.67%
|
22.50
|
22.80
|
22.30
|
22.50
|
22.59
|
15.01
|
3,507,730
|
|
|
3/26/2019
|
+0.20 / +0.90%
|
22.45
|
22.65
|
22.20
|
22.35
|
22.40
|
14.91
|
3,297,150
|
|
|
3/25/2019
|
-0.35 / -1.56%
|
22.00
|
22.20
|
21.65
|
22.15
|
21.98
|
14.78
|
7,191,300
|
|
|
3/22/2019
|
+0.40 / +1.81%
|
22.35
|
22.60
|
22.05
|
22.50
|
22.32
|
15.01
|
6,275,060
|
|
|
3/21/2019
|
-0.90 / -3.91%
|
23.00
|
23.10
|
22.10
|
22.10
|
22.68
|
14.75
|
7,177,690
|
|
|
3/20/2019
|
-0.10 / -0.43%
|
22.90
|
23.15
|
22.55
|
23.00
|
22.89
|
15.35
|
9,015,900
|
|
|
3/19/2019
|
-0.30 / -1.28%
|
23.40
|
23.40
|
22.95
|
23.10
|
23.16
|
15.41
|
7,589,460
|
|
|
3/18/2019
|
+0.70 / +3.08%
|
22.90
|
23.45
|
22.85
|
23.40
|
23.13
|
15.61
|
10,114,160
|
|
|
3/15/2019
|
+0.20 / +0.89%
|
22.30
|
22.90
|
22.20
|
22.70
|
22.64
|
15.15
|
8,573,740
|
|
|
3/14/2019
|
-0.05 / -0.22%
|
22.50
|
22.75
|
22.35
|
22.50
|
22.57
|
15.01
|
5,263,620
|
|
|
3/13/2019
|
+0.45 / +2.04%
|
22.35
|
22.75
|
22.10
|
22.55
|
22.45
|
15.05
|
14,616,340
|
|
|
3/12/2019
|
+1.00 / +4.74%
|
21.30
|
22.10
|
21.00
|
22.10
|
21.43
|
14.75
|
9,518,570
|
|
|
3/11/2019
|
-0.10 / -0.47%
|
21.20
|
21.30
|
21.00
|
21.10
|
21.15
|
14.08
|
3,270,430
|
|
|
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
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
ABB 
|
7,426,300
|
12.70
|
0.00%
|
|
|
|
ACB
|
19,097,800
|
24.40
|
0.83%
|
|
|
|
BAB
|
22,700
|
13.90
|
0.00%
|
|
|
|
BID
|
12,283,900
|
40.45
|
2.41%
|
|
|
|
BVB
|
8,713,800
|
14.60
|
2.10%
|
|
|
|
EIB
|
15,063,600
|
27.10
|
-1.09%
|
|
|
|
|
Market Update
Last updated at 3:10:02 PM
|
|
|
|
|