|
Vietnam Joint Stock Commercial Bank For Industry And Trade (CTG : HOSE)
Financials : Banks
|
49.95
+1.45/+2.99%
3:09:05 PM
|
|
|
|
Closing price on 5/10/2019
|
|
| Open |
20.20 |
| High |
20.50 |
| Low |
20.15 |
| Volume |
1,996,620 |
| Split-adjusted Price |
13.44 |
|
|
CTG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/10/2019
|
+0.20 / +1.00%
|
20.20
|
20.50
|
20.15
|
20.30
|
20.28
|
13.44
|
1,996,620
|
|
|
5/9/2019
|
-0.35 / -1.71%
|
20.40
|
20.60
|
20.05
|
20.10
|
20.24
|
13.30
|
1,996,910
|
|
|
5/8/2019
|
+0.05 / +0.25%
|
20.15
|
20.45
|
20.10
|
20.45
|
20.27
|
13.54
|
1,787,060
|
|
|
5/7/2019
|
-0.05 / -0.24%
|
20.50
|
20.80
|
20.25
|
20.40
|
20.52
|
13.50
|
1,586,980
|
|
|
5/6/2019
|
-0.45 / -2.15%
|
20.60
|
20.70
|
20.35
|
20.45
|
20.50
|
13.54
|
2,472,430
|
|
|
5/3/2019
|
-0.10 / -0.48%
|
20.90
|
21.15
|
20.85
|
20.90
|
20.97
|
13.83
|
1,724,730
|
|
|
5/2/2019
|
-0.25 / -1.18%
|
21.30
|
21.30
|
20.90
|
21.00
|
21.13
|
13.90
|
1,919,560
|
|
|
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
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
ABB 
|
4,787,200
|
13.00
|
1.56%
|
|
|
|
ACB
|
17,972,000
|
26.00
|
2.16%
|
|
|
|
BAB
|
1,500
|
12.90
|
-0.77%
|
|
|
|
BID
|
3,482,600
|
37.90
|
2.16%
|
|
|
|
BVB
|
1,525,700
|
13.60
|
0.74%
|
|
|
|
EIB
|
8,532,500
|
22.50
|
4.65%
|
|
|
|
|
Market Update
Last updated at 3:10:02 PM
|
|
|
|
|