|
Vietnam Joint Stock Commercial Bank For Industry And Trade (CTG : HOSE)
Financials : Banks
|
35.85
+0.10/+0.28%
3:05:01 PM
|
|
|
|
Closing price on 6/14/2019
|
|
| Open |
20.25 |
| High |
20.60 |
| Low |
20.15 |
| Volume |
3,593,720 |
| Split-adjusted Price |
13.55 |
|
|
CTG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/14/2019
|
+0.15 / +0.74%
|
20.25
|
20.60
|
20.15
|
20.30
|
20.39
|
13.55
|
3,593,720
|
|
|
6/13/2019
|
-0.10 / -0.49%
|
20.20
|
20.35
|
20.15
|
20.15
|
20.21
|
13.45
|
1,424,410
|
|
|
6/12/2019
|
-0.25 / -1.22%
|
20.45
|
20.50
|
20.25
|
20.25
|
20.38
|
13.51
|
1,213,370
|
|
|
6/11/2019
|
0.00 / 0.00%
|
20.50
|
20.55
|
20.45
|
20.50
|
20.49
|
13.68
|
1,143,400
|
|
|
6/10/2019
|
+0.05 / +0.24%
|
20.70
|
20.75
|
20.45
|
20.50
|
20.63
|
13.68
|
2,566,670
|
|
|
6/7/2019
|
+0.15 / +0.74%
|
20.40
|
20.45
|
20.30
|
20.45
|
20.38
|
13.65
|
1,389,360
|
|
|
6/6/2019
|
+0.20 / +1.00%
|
20.10
|
20.35
|
19.95
|
20.30
|
20.14
|
13.55
|
1,981,740
|
|
|
6/5/2019
|
+0.10 / +0.50%
|
20.30
|
20.55
|
20.10
|
20.10
|
20.35
|
13.41
|
1,915,720
|
|
|
6/4/2019
|
+0.10 / +0.50%
|
20.00
|
20.20
|
19.90
|
20.00
|
20.01
|
13.34
|
2,031,330
|
|
|
6/3/2019
|
-0.40 / -1.97%
|
20.10
|
20.35
|
19.90
|
19.90
|
20.08
|
13.28
|
3,077,110
|
|
|
5/31/2019
|
-0.35 / -1.69%
|
20.75
|
20.75
|
20.30
|
20.30
|
20.55
|
13.55
|
2,112,410
|
|
|
5/30/2019
|
0.00 / 0.00%
|
20.60
|
20.85
|
20.50
|
20.65
|
20.72
|
13.78
|
1,569,920
|
|
|
5/29/2019
|
-0.35 / -1.67%
|
20.90
|
20.95
|
20.65
|
20.65
|
20.76
|
13.78
|
2,326,330
|
|
|
5/28/2019
|
-0.20 / -0.94%
|
21.20
|
21.20
|
20.90
|
21.00
|
21.02
|
14.01
|
2,184,820
|
|
|
5/27/2019
|
0.00 / 0.00%
|
21.15
|
21.25
|
21.00
|
21.20
|
21.16
|
14.15
|
1,800,820
|
|
|
5/24/2019
|
-0.30 / -1.40%
|
21.35
|
21.50
|
21.20
|
21.20
|
21.33
|
14.15
|
2,200,020
|
|
|
5/23/2019
|
-0.05 / -0.23%
|
21.50
|
21.60
|
21.30
|
21.50
|
21.46
|
14.35
|
1,878,120
|
|
|
5/22/2019
|
+0.30 / +1.41%
|
21.30
|
21.70
|
21.25
|
21.55
|
21.54
|
14.38
|
4,998,510
|
|
|
5/21/2019
|
-0.10 / -0.47%
|
21.35
|
21.50
|
21.20
|
21.25
|
21.36
|
14.18
|
2,301,740
|
|
|
5/20/2019
|
+0.15 / +0.71%
|
21.20
|
21.50
|
21.10
|
21.35
|
21.37
|
14.25
|
2,854,020
|
|
|
5/17/2019
|
+0.10 / +0.47%
|
21.10
|
21.35
|
21.00
|
21.20
|
21.19
|
14.15
|
2,626,280
|
|
|
5/16/2019
|
-0.05 / -0.24%
|
21.15
|
21.35
|
21.00
|
21.10
|
21.16
|
14.08
|
2,446,250
|
|
|
5/15/2019
|
+0.60 / +2.92%
|
20.65
|
21.15
|
20.65
|
21.15
|
20.93
|
14.11
|
3,676,840
|
|
|
5/14/2019
|
+0.10 / +0.49%
|
20.25
|
20.65
|
20.25
|
20.55
|
20.49
|
13.71
|
2,101,030
|
|
|
5/13/2019
|
+0.15 / +0.74%
|
20.40
|
20.85
|
20.30
|
20.45
|
20.64
|
13.65
|
1,929,660
|
|
|
5/10/2019
|
+0.20 / +1.00%
|
20.20
|
20.50
|
20.15
|
20.30
|
20.28
|
13.55
|
1,996,620
|
|
|
5/9/2019
|
-0.35 / -1.71%
|
20.40
|
20.60
|
20.05
|
20.10
|
20.24
|
13.41
|
1,996,910
|
|
|
5/8/2019
|
+0.05 / +0.25%
|
20.15
|
20.45
|
20.10
|
20.45
|
20.27
|
13.65
|
1,787,060
|
|
|
5/7/2019
|
-0.05 / -0.24%
|
20.50
|
20.80
|
20.25
|
20.40
|
20.52
|
13.61
|
1,586,980
|
|
|
5/6/2019
|
-0.45 / -2.15%
|
20.60
|
20.70
|
20.35
|
20.45
|
20.50
|
13.65
|
2,472,430
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
ABB 
|
837,900
|
7.40
|
1.37%
|
|
|
|
ACB
|
2,487,700
|
25.15
|
-0.20%
|
|
|
|
BAB
|
900
|
11.70
|
0.00%
|
|
|
|
BID
|
1,314,100
|
46.50
|
-0.53%
|
|
|
|
BVB
|
222,400
|
11.10
|
-0.89%
|
|
|
|
EIB
|
2,661,100
|
18.50
|
0.00%
|
|
|
|
EVF
|
5,869,700
|
10.75
|
0.47%
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|