|
Vietnam Joint Stock Commercial Bank For Industry And Trade (CTG : HOSE)
Financials : Banks
|
41.45
+0.10/+0.24%
2:45:02 PM
|
|
|
|
Closing price on 5/28/2021
|
|
| Open |
50.60 |
| High |
51.30 |
| Low |
50.10 |
| Volume |
16,933,700 |
| Split-adjusted Price |
34.65 |
|
|
CTG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/28/2021
|
+1.00 / +1.99%
|
50.60
|
51.30
|
50.10
|
51.20
|
50.70
|
34.65
|
16,933,700
|
|
|
5/27/2021
|
-1.30 / -2.52%
|
51.60
|
51.70
|
50.00
|
50.20
|
50.90
|
33.98
|
20,004,800
|
|
|
5/26/2021
|
+0.40 / +0.78%
|
51.20
|
51.80
|
50.80
|
51.50
|
51.21
|
34.86
|
14,350,100
|
|
|
5/25/2021
|
-0.10 / -0.20%
|
51.50
|
52.00
|
51.10
|
51.10
|
51.50
|
34.58
|
11,781,800
|
|
|
5/24/2021
|
+2.95 / +6.11%
|
48.80
|
51.60
|
48.60
|
51.20
|
50.17
|
34.65
|
31,077,900
|
|
|
5/21/2021
|
-0.65 / -1.33%
|
48.90
|
49.30
|
48.20
|
48.25
|
48.79
|
32.66
|
15,973,000
|
|
|
5/20/2021
|
+0.90 / +1.88%
|
48.65
|
48.90
|
48.05
|
48.90
|
48.55
|
33.10
|
14,316,500
|
|
|
5/19/2021
|
+1.45 / +3.11%
|
46.80
|
48.25
|
46.50
|
48.00
|
47.45
|
32.49
|
19,470,800
|
|
|
5/18/2021
|
-0.20 / -0.43%
|
46.65
|
46.95
|
46.20
|
46.55
|
46.20
|
31.51
|
18,153,600
|
|
|
5/17/2021
|
-0.25 / -0.53%
|
47.05
|
47.60
|
46.40
|
46.75
|
46.40
|
31.64
|
17,025,300
|
|
|
5/14/2021
|
+0.50 / +1.08%
|
47.00
|
47.45
|
46.65
|
47.00
|
47.05
|
31.81
|
17,352,600
|
|
|
5/13/2021
|
+1.50 / +3.33%
|
44.70
|
47.15
|
44.65
|
46.50
|
45.93
|
31.47
|
35,007,159
|
|
|
5/12/2021
|
+0.80 / +1.81%
|
43.90
|
45.00
|
43.85
|
45.00
|
44.36
|
30.46
|
20,102,800
|
|
|
5/11/2021
|
-0.60 / -1.34%
|
44.75
|
44.90
|
44.20
|
44.20
|
44.61
|
29.91
|
15,717,800
|
|
|
5/10/2021
|
+1.00 / +2.28%
|
45.00
|
45.10
|
44.50
|
44.80
|
44.82
|
30.32
|
25,185,800
|
|
|
5/7/2021
|
+0.90 / +2.10%
|
42.55
|
43.90
|
42.30
|
43.80
|
43.15
|
29.64
|
25,837,800
|
|
|
5/6/2021
|
-0.45 / -1.04%
|
43.00
|
43.70
|
42.70
|
42.90
|
43.18
|
29.04
|
20,011,300
|
|
|
5/5/2021
|
+0.35 / +0.81%
|
43.60
|
44.40
|
43.35
|
43.35
|
43.79
|
29.34
|
22,540,900
|
|
|
5/4/2021
|
+2.20 / +5.39%
|
40.05
|
43.00
|
40.05
|
43.00
|
42.18
|
29.10
|
25,443,700
|
|
|
4/29/2021
|
+1.05 / +2.64%
|
40.00
|
40.85
|
39.75
|
40.80
|
40.47
|
27.61
|
14,261,400
|
|
|
4/28/2021
|
+0.10 / +0.25%
|
39.60
|
40.45
|
39.55
|
39.75
|
39.93
|
26.90
|
7,986,500
|
|
|
4/27/2021
|
-0.05 / -0.13%
|
39.55
|
40.10
|
39.30
|
39.65
|
39.68
|
26.84
|
7,161,800
|
|
|
4/26/2021
|
-1.60 / -3.87%
|
41.30
|
41.30
|
39.65
|
39.70
|
40.42
|
26.87
|
13,239,600
|
|
|
4/23/2021
|
+2.15 / +5.49%
|
39.45
|
41.40
|
39.00
|
41.30
|
39.81
|
27.95
|
17,758,700
|
|
|
4/22/2021
|
-2.85 / -6.79%
|
41.75
|
41.95
|
39.15
|
39.15
|
40.76
|
26.50
|
21,428,500
|
|
|
4/20/2021
|
-0.50 / -1.18%
|
42.65
|
43.15
|
41.50
|
42.00
|
42.43
|
28.43
|
24,027,600
|
|
|
4/19/2021
|
+0.50 / +1.19%
|
42.20
|
42.50
|
41.30
|
42.50
|
41.96
|
28.76
|
17,132,000
|
|
|
4/16/2021
|
-0.20 / -0.47%
|
42.40
|
43.20
|
40.80
|
42.00
|
42.43
|
28.43
|
21,486,800
|
|
|
4/15/2021
|
-0.55 / -1.29%
|
42.90
|
43.00
|
42.00
|
42.20
|
42.50
|
28.56
|
14,024,300
|
|
|
4/14/2021
|
+0.70 / +1.66%
|
41.90
|
43.00
|
41.50
|
42.75
|
42.34
|
28.93
|
14,353,800
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
ABB 
|
480,600
|
7.70
|
0.00%
|
|
|
|
ACB
|
5,656,800
|
26.10
|
0.58%
|
|
|
|
BAB
|
7,200
|
11.90
|
-0.83%
|
|
|
|
BID
|
2,345,300
|
40.95
|
-0.61%
|
|
|
|
BVB
|
5,075,900
|
14.80
|
-1.99%
|
|
|
|
EIB
|
7,397,500
|
20.80
|
0.00%
|
|
|
|
EVF
|
18,841,600
|
10.95
|
-2.67%
|
|
|
|
|
Market Update
Last updated at 2:45:02 PM
|
|
|
|
|