|
Vietnam Joint Stock Commercial Bank For Industry And Trade (CTG : HOSE)
Financials : Banks
|
35.75
+0.35/+0.99%
3:05:00 PM
|
|
|
|
Closing price on 4/7/2020
|
|
| Open |
20.20 |
| High |
20.25 |
| Low |
19.60 |
| Volume |
7,382,090 |
| Split-adjusted Price |
13.24 |
|
|
CTG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/7/2020
|
-0.25 / -1.24%
|
20.20
|
20.25
|
19.60
|
19.85
|
19.93
|
13.24
|
7,382,090
|
|
|
4/6/2020
|
+1.30 / +6.91%
|
19.30
|
20.10
|
19.00
|
20.10
|
19.77
|
13.41
|
10,807,010
|
|
|
4/3/2020
|
+0.50 / +2.73%
|
18.60
|
19.00
|
18.50
|
18.80
|
18.75
|
12.54
|
5,045,590
|
|
|
4/1/2020
|
+1.10 / +6.40%
|
17.00
|
18.35
|
17.00
|
18.30
|
18.02
|
12.21
|
5,514,550
|
|
|
3/31/2020
|
-0.50 / -2.82%
|
18.00
|
18.50
|
16.60
|
17.20
|
17.59
|
11.48
|
6,102,570
|
|
|
3/30/2020
|
-1.30 / -6.84%
|
17.85
|
18.00
|
17.70
|
17.70
|
17.75
|
11.81
|
7,331,160
|
|
|
3/27/2020
|
+0.20 / +1.06%
|
19.05
|
19.10
|
18.70
|
19.00
|
18.95
|
12.68
|
6,261,510
|
|
|
3/26/2020
|
-0.75 / -3.84%
|
19.05
|
19.60
|
18.80
|
18.80
|
19.11
|
12.54
|
5,171,770
|
|
|
3/25/2020
|
+1.25 / +6.83%
|
19.00
|
19.55
|
18.80
|
19.55
|
19.23
|
13.04
|
7,041,040
|
|
|
3/24/2020
|
-0.15 / -0.81%
|
18.45
|
18.70
|
17.65
|
18.30
|
18.33
|
12.21
|
6,381,270
|
|
|
3/23/2020
|
-1.35 / -6.82%
|
18.80
|
19.00
|
18.45
|
18.45
|
18.50
|
12.31
|
6,468,830
|
|
|
3/20/2020
|
-0.30 / -1.49%
|
20.40
|
20.50
|
19.65
|
19.80
|
20.02
|
13.21
|
6,426,820
|
|
|
3/19/2020
|
-0.85 / -4.06%
|
20.50
|
20.60
|
19.85
|
20.10
|
20.21
|
13.41
|
4,744,410
|
|
|
3/18/2020
|
-0.05 / -0.24%
|
21.30
|
21.55
|
20.95
|
20.95
|
21.22
|
13.98
|
6,444,470
|
|
|
3/17/2020
|
+0.50 / +2.44%
|
20.00
|
21.20
|
19.40
|
21.00
|
20.08
|
14.01
|
7,983,050
|
|
|
3/16/2020
|
-1.45 / -6.61%
|
21.95
|
22.05
|
20.50
|
20.50
|
21.07
|
13.68
|
7,506,240
|
|
|
3/13/2020
|
+0.15 / +0.69%
|
20.50
|
22.40
|
20.30
|
21.95
|
21.08
|
14.65
|
10,540,670
|
|
|
3/12/2020
|
-1.40 / -6.03%
|
22.00
|
22.40
|
21.60
|
21.80
|
21.82
|
14.55
|
11,351,020
|
|
|
3/11/2020
|
-1.30 / -5.31%
|
24.80
|
25.00
|
22.85
|
23.20
|
23.68
|
15.48
|
8,882,410
|
|
|
3/10/2020
|
+0.50 / +2.08%
|
24.00
|
25.05
|
23.15
|
24.50
|
24.14
|
16.35
|
11,188,330
|
|
|
3/9/2020
|
-1.80 / -6.98%
|
24.10
|
24.70
|
24.00
|
24.00
|
24.16
|
16.01
|
10,843,760
|
|
|
3/6/2020
|
-0.35 / -1.34%
|
25.80
|
26.05
|
25.45
|
25.80
|
25.77
|
17.21
|
5,413,340
|
|
|
3/5/2020
|
-0.30 / -1.13%
|
26.80
|
26.85
|
26.15
|
26.15
|
26.60
|
17.45
|
6,522,630
|
|
|
3/4/2020
|
0.00 / 0.00%
|
26.30
|
26.45
|
26.00
|
26.45
|
26.26
|
17.65
|
4,587,660
|
|
|
3/3/2020
|
+0.95 / +3.73%
|
26.20
|
26.95
|
25.95
|
26.45
|
26.45
|
17.65
|
9,582,110
|
|
|
3/2/2020
|
-0.25 / -0.97%
|
25.95
|
26.05
|
25.40
|
25.50
|
25.69
|
17.01
|
4,893,970
|
|
|
2/28/2020
|
-0.45 / -1.72%
|
25.50
|
26.05
|
25.00
|
25.75
|
25.47
|
17.18
|
7,995,390
|
|
|
2/27/2020
|
+0.40 / +1.55%
|
25.75
|
26.20
|
25.60
|
26.20
|
25.92
|
17.48
|
6,092,580
|
|
|
2/26/2020
|
-0.30 / -1.15%
|
25.55
|
26.20
|
25.40
|
25.80
|
25.86
|
17.21
|
6,475,730
|
|
|
2/25/2020
|
+1.70 / +6.97%
|
24.40
|
26.10
|
24.35
|
26.10
|
25.09
|
17.42
|
9,764,100
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
ABB 
|
616,200
|
7.30
|
0.00%
|
|
|
|
ACB
|
3,880,000
|
25.20
|
0.20%
|
|
|
|
BAB
|
1,200
|
11.70
|
0.00%
|
|
|
|
BID
|
1,443,200
|
46.75
|
1.41%
|
|
|
|
BVB
|
340,800
|
11.20
|
0.00%
|
|
|
|
EIB
|
2,884,800
|
18.50
|
-1.60%
|
|
|
|
EVF
|
7,889,000
|
10.70
|
1.42%
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|