|
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 5/21/2020
|
|
| Open |
22.35 |
| High |
23.25 |
| Low |
22.30 |
| Volume |
10,616,250 |
| Split-adjusted Price |
15.31 |
|
|
CTG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/21/2020
|
+0.65 / +2.91%
|
22.35
|
23.25
|
22.30
|
22.95
|
22.75
|
15.31
|
10,616,250
|
|
|
5/20/2020
|
0.00 / 0.00%
|
22.00
|
22.30
|
21.90
|
22.30
|
22.21
|
14.88
|
5,535,980
|
|
|
5/19/2020
|
+0.95 / +4.45%
|
22.00
|
22.45
|
21.80
|
22.30
|
22.11
|
14.88
|
11,073,040
|
|
|
5/18/2020
|
+0.45 / +2.15%
|
20.95
|
21.35
|
20.70
|
21.35
|
21.06
|
14.25
|
5,204,650
|
|
|
5/15/2020
|
-0.45 / -2.11%
|
21.55
|
21.60
|
20.85
|
20.90
|
21.14
|
13.95
|
7,403,040
|
|
|
5/14/2020
|
-0.30 / -1.39%
|
21.40
|
21.75
|
21.35
|
21.35
|
21.48
|
14.25
|
5,828,440
|
|
|
5/13/2020
|
0.00 / 0.00%
|
21.40
|
21.95
|
21.15
|
21.65
|
21.59
|
14.45
|
6,959,000
|
|
|
5/12/2020
|
+0.40 / +1.88%
|
21.15
|
21.80
|
20.85
|
21.65
|
21.28
|
14.45
|
6,676,780
|
|
|
5/11/2020
|
+0.35 / +1.67%
|
21.45
|
21.55
|
20.90
|
21.25
|
21.26
|
14.18
|
7,654,090
|
|
|
5/8/2020
|
+0.50 / +2.45%
|
20.70
|
21.65
|
20.60
|
20.90
|
21.13
|
13.95
|
13,026,220
|
|
|
5/7/2020
|
+0.20 / +0.99%
|
20.20
|
20.65
|
20.10
|
20.40
|
20.39
|
13.61
|
7,773,830
|
|
|
5/6/2020
|
+0.35 / +1.76%
|
19.95
|
20.30
|
19.55
|
20.20
|
19.96
|
13.48
|
7,623,670
|
|
|
5/5/2020
|
-0.20 / -1.00%
|
20.05
|
20.15
|
19.65
|
19.85
|
19.85
|
13.24
|
2,976,380
|
|
|
5/4/2020
|
+0.05 / +0.25%
|
19.75
|
20.45
|
19.55
|
20.05
|
20.09
|
13.38
|
7,768,760
|
|
|
4/29/2020
|
+0.95 / +4.99%
|
19.30
|
20.00
|
19.10
|
20.00
|
19.68
|
13.34
|
9,337,270
|
|
|
4/28/2020
|
+0.20 / +1.06%
|
18.85
|
19.30
|
18.70
|
19.05
|
19.00
|
12.71
|
4,242,840
|
|
|
4/27/2020
|
-0.35 / -1.82%
|
19.40
|
19.40
|
18.85
|
18.85
|
19.03
|
12.58
|
4,372,890
|
|
|
4/24/2020
|
0.00 / 0.00%
|
19.20
|
19.30
|
19.00
|
19.20
|
19.11
|
12.81
|
2,871,100
|
|
|
4/23/2020
|
-0.05 / -0.26%
|
19.50
|
19.70
|
19.20
|
19.20
|
19.37
|
12.81
|
2,950,110
|
|
|
4/22/2020
|
+0.45 / +2.39%
|
18.40
|
19.70
|
18.40
|
19.25
|
19.09
|
12.84
|
6,456,800
|
|
|
4/21/2020
|
-1.05 / -5.29%
|
19.65
|
19.75
|
18.75
|
18.80
|
19.20
|
12.54
|
9,299,890
|
|
|
4/20/2020
|
-0.25 / -1.24%
|
20.30
|
20.45
|
19.85
|
19.85
|
20.10
|
13.24
|
6,291,720
|
|
|
4/17/2020
|
+0.30 / +1.52%
|
20.50
|
20.50
|
20.00
|
20.10
|
20.25
|
13.41
|
8,671,720
|
|
|
4/16/2020
|
-0.05 / -0.25%
|
19.60
|
19.90
|
19.40
|
19.80
|
19.67
|
13.21
|
3,710,320
|
|
|
4/15/2020
|
+0.65 / +3.39%
|
19.20
|
19.95
|
19.20
|
19.85
|
19.71
|
13.24
|
6,758,040
|
|
|
4/14/2020
|
-0.40 / -2.04%
|
19.55
|
19.75
|
18.80
|
19.20
|
19.25
|
12.81
|
7,482,910
|
|
|
4/13/2020
|
+0.15 / +0.77%
|
19.40
|
20.00
|
19.25
|
19.60
|
19.62
|
13.08
|
4,183,300
|
|
|
4/10/2020
|
-0.35 / -1.77%
|
19.80
|
20.10
|
19.30
|
19.45
|
19.66
|
12.98
|
5,700,980
|
|
|
4/9/2020
|
+0.10 / +0.51%
|
20.00
|
20.35
|
19.80
|
19.80
|
20.06
|
13.21
|
7,358,280
|
|
|
4/8/2020
|
-0.15 / -0.76%
|
19.30
|
20.00
|
19.10
|
19.70
|
19.52
|
13.14
|
4,637,260
|
|
|
|
|
|
|
|
|
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
|
|
|
|
|