|
Vietnam Joint Stock Commercial Bank For Industry And Trade (CTG : HOSE)
Financials : Banks
|
49.70
-0.80/-1.58%
3:09:04 PM
|
|
|
|
Closing price on 4/26/2019
|
|
| Open |
21.05 |
| High |
21.30 |
| Low |
21.00 |
| Volume |
1,447,680 |
| Split-adjusted Price |
14.07 |
|
|
CTG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/26/2019
|
+0.20 / +0.95%
|
21.05
|
21.30
|
21.00
|
21.25
|
21.19
|
14.07
|
1,447,680
|
|
|
4/25/2019
|
-0.35 / -1.64%
|
21.30
|
21.40
|
21.05
|
21.05
|
21.20
|
13.93
|
1,336,530
|
|
|
4/24/2019
|
+0.55 / +2.64%
|
21.10
|
21.55
|
21.00
|
21.40
|
21.36
|
14.16
|
2,446,780
|
|
|
4/23/2019
|
+0.35 / +1.71%
|
20.70
|
21.20
|
20.50
|
20.85
|
20.85
|
13.80
|
2,447,700
|
|
|
4/22/2019
|
-0.30 / -1.44%
|
20.80
|
21.00
|
20.45
|
20.50
|
20.62
|
13.57
|
2,528,180
|
|
|
4/19/2019
|
-0.20 / -0.95%
|
21.15
|
21.25
|
20.80
|
20.80
|
20.92
|
13.77
|
2,009,050
|
|
|
4/18/2019
|
-0.45 / -2.10%
|
21.35
|
21.50
|
20.90
|
21.00
|
21.15
|
13.90
|
3,812,000
|
|
|
4/17/2019
|
-0.10 / -0.46%
|
21.65
|
21.85
|
21.45
|
21.45
|
21.61
|
14.20
|
2,306,930
|
|
|
4/16/2019
|
-0.30 / -1.37%
|
21.60
|
21.70
|
21.30
|
21.55
|
21.49
|
14.26
|
3,250,240
|
|
|
4/12/2019
|
-0.10 / -0.46%
|
21.90
|
22.05
|
21.85
|
21.85
|
21.93
|
14.46
|
1,535,700
|
|
|
4/11/2019
|
+0.05 / +0.23%
|
21.90
|
22.25
|
21.85
|
21.95
|
21.98
|
14.53
|
2,143,740
|
|
|
4/10/2019
|
-0.25 / -1.13%
|
21.90
|
22.15
|
21.85
|
21.90
|
21.96
|
14.50
|
2,340,010
|
|
|
4/9/2019
|
-0.15 / -0.67%
|
22.40
|
22.60
|
22.15
|
22.15
|
22.37
|
14.66
|
3,894,020
|
|
|
4/8/2019
|
+0.40 / +1.83%
|
21.90
|
22.30
|
21.85
|
22.30
|
22.11
|
14.76
|
2,617,240
|
|
|
4/5/2019
|
-0.10 / -0.45%
|
22.10
|
22.25
|
21.90
|
21.90
|
22.03
|
14.50
|
2,453,340
|
|
|
4/4/2019
|
+0.20 / +0.92%
|
22.10
|
22.30
|
21.70
|
22.00
|
21.97
|
14.56
|
2,028,650
|
|
|
4/3/2019
|
-0.20 / -0.91%
|
21.85
|
21.95
|
21.60
|
21.80
|
21.76
|
14.43
|
5,059,600
|
|
|
4/2/2019
|
-0.25 / -1.12%
|
22.50
|
22.55
|
22.00
|
22.00
|
22.22
|
14.56
|
2,530,940
|
|
|
4/1/2019
|
-0.20 / -0.89%
|
22.55
|
22.55
|
22.15
|
22.25
|
22.33
|
14.73
|
2,974,810
|
|
|
3/29/2019
|
-0.20 / -0.88%
|
22.75
|
22.80
|
22.40
|
22.45
|
22.64
|
14.86
|
4,161,570
|
|
|
3/28/2019
|
+0.15 / +0.67%
|
22.30
|
22.75
|
22.30
|
22.65
|
22.57
|
14.99
|
2,594,400
|
|
|
3/27/2019
|
+0.15 / +0.67%
|
22.50
|
22.80
|
22.30
|
22.50
|
22.59
|
14.89
|
3,507,730
|
|
|
3/26/2019
|
+0.20 / +0.90%
|
22.45
|
22.65
|
22.20
|
22.35
|
22.40
|
14.79
|
3,297,150
|
|
|
3/25/2019
|
-0.35 / -1.56%
|
22.00
|
22.20
|
21.65
|
22.15
|
21.98
|
14.66
|
7,191,300
|
|
|
3/22/2019
|
+0.40 / +1.81%
|
22.35
|
22.60
|
22.05
|
22.50
|
22.32
|
14.89
|
6,275,060
|
|
|
3/21/2019
|
-0.90 / -3.91%
|
23.00
|
23.10
|
22.10
|
22.10
|
22.68
|
14.63
|
7,177,690
|
|
|
3/20/2019
|
-0.10 / -0.43%
|
22.90
|
23.15
|
22.55
|
23.00
|
22.89
|
15.22
|
9,015,900
|
|
|
3/19/2019
|
-0.30 / -1.28%
|
23.40
|
23.40
|
22.95
|
23.10
|
23.16
|
15.29
|
7,589,460
|
|
|
3/18/2019
|
+0.70 / +3.08%
|
22.90
|
23.45
|
22.85
|
23.40
|
23.13
|
15.49
|
10,114,160
|
|
|
3/15/2019
|
+0.20 / +0.89%
|
22.30
|
22.90
|
22.20
|
22.70
|
22.64
|
15.02
|
8,573,740
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
ABB 
|
7,170,200
|
13.40
|
3.88%
|
|
|
|
ACB
|
8,751,200
|
24.95
|
-0.60%
|
|
|
|
BAB
|
3,400
|
13.30
|
2.31%
|
|
|
|
BID
|
2,708,600
|
36.90
|
-0.81%
|
|
|
|
BVB
|
984,300
|
13.20
|
0.76%
|
|
|
|
EIB
|
4,229,600
|
23.10
|
-1.28%
|
|
|
|
|
Market Update
Last updated at 3:10:02 PM
|
|
|
|
|