|
Vietnam Joint Stock Commercial Bank For Industry And Trade (CTG : HOSE)
Financials : Banks
|
49.00
-0.20/-0.41%
3:09:05 PM
|
|
|
|
Closing price on 5/22/2019
|
|
| Open |
21.30 |
| High |
21.70 |
| Low |
21.25 |
| Volume |
4,998,510 |
| Split-adjusted Price |
14.26 |
|
|
CTG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/22/2019
|
+0.30 / +1.41%
|
21.30
|
21.70
|
21.25
|
21.55
|
21.54
|
14.26
|
4,998,510
|
|
|
5/21/2019
|
-0.10 / -0.47%
|
21.35
|
21.50
|
21.20
|
21.25
|
21.36
|
14.07
|
2,301,740
|
|
|
5/20/2019
|
+0.15 / +0.71%
|
21.20
|
21.50
|
21.10
|
21.35
|
21.37
|
14.13
|
2,854,020
|
|
|
5/17/2019
|
+0.10 / +0.47%
|
21.10
|
21.35
|
21.00
|
21.20
|
21.19
|
14.03
|
2,626,280
|
|
|
5/16/2019
|
-0.05 / -0.24%
|
21.15
|
21.35
|
21.00
|
21.10
|
21.16
|
13.97
|
2,446,250
|
|
|
5/15/2019
|
+0.60 / +2.92%
|
20.65
|
21.15
|
20.65
|
21.15
|
20.93
|
14.00
|
3,676,840
|
|
|
5/14/2019
|
+0.10 / +0.49%
|
20.25
|
20.65
|
20.25
|
20.55
|
20.49
|
13.60
|
2,101,030
|
|
|
5/13/2019
|
+0.15 / +0.74%
|
20.40
|
20.85
|
20.30
|
20.45
|
20.64
|
13.54
|
1,929,660
|
|
|
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
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
ABB 
|
2,122,100
|
13.00
|
-2.26%
|
|
|
|
ACB
|
12,748,200
|
25.50
|
1.59%
|
|
|
|
BAB
|
5,900
|
13.20
|
2.33%
|
|
|
|
BID
|
2,380,000
|
37.40
|
-1.32%
|
|
|
|
BVB
|
761,100
|
13.60
|
-1.45%
|
|
|
|
EIB
|
6,793,300
|
22.15
|
-2.21%
|
|
|
|
|
Market Update
Last updated at 3:10:01 PM
|
|
|
|
|