|
Vietnam Joint Stock Commercial Bank For Industry And Trade (CTG : HOSE)
Financials : Banks
|
48.50
-0.50/-1.02%
3:09:05 PM
|
|
|
|
Closing price on 5/30/2019
|
|
| Open |
20.60 |
| High |
20.85 |
| Low |
20.50 |
| Volume |
1,569,920 |
| Split-adjusted Price |
13.67 |
|
|
CTG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/30/2019
|
0.00 / 0.00%
|
20.60
|
20.85
|
20.50
|
20.65
|
20.72
|
13.67
|
1,569,920
|
|
|
5/29/2019
|
-0.35 / -1.67%
|
20.90
|
20.95
|
20.65
|
20.65
|
20.76
|
13.67
|
2,326,330
|
|
|
5/28/2019
|
-0.20 / -0.94%
|
21.20
|
21.20
|
20.90
|
21.00
|
21.02
|
13.90
|
2,184,820
|
|
|
5/27/2019
|
0.00 / 0.00%
|
21.15
|
21.25
|
21.00
|
21.20
|
21.16
|
14.03
|
1,800,820
|
|
|
5/24/2019
|
-0.30 / -1.40%
|
21.35
|
21.50
|
21.20
|
21.20
|
21.33
|
14.03
|
2,200,020
|
|
|
5/23/2019
|
-0.05 / -0.23%
|
21.50
|
21.60
|
21.30
|
21.50
|
21.46
|
14.23
|
1,878,120
|
|
|
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
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
ABB 
|
3,864,400
|
12.70
|
-2.31%
|
|
|
|
ACB
|
13,864,900
|
25.45
|
-0.20%
|
|
|
|
BAB
|
2,200
|
13.00
|
-1.52%
|
|
|
|
BID
|
2,453,800
|
37.10
|
-0.80%
|
|
|
|
BVB
|
1,046,500
|
13.50
|
-1.46%
|
|
|
|
EIB
|
5,213,700
|
21.50
|
-2.93%
|
|
|
|
|
Market Update
Last updated at 3:10:02 PM
|
|
|
|
|