|
Vietnam Joint Stock Commercial Bank For Industry And Trade (CTG : HOSE)
Financials : Banks
|
35.80
+0.05/+0.14%
11:25:00 AM
|
|
|
|
Closing price on 6/17/2020
|
|
| Open |
23.00 |
| High |
23.25 |
| Low |
22.90 |
| Volume |
2,469,120 |
| Split-adjusted Price |
15.35 |
|
|
CTG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/17/2020
|
-0.25 / -1.08%
|
23.00
|
23.25
|
22.90
|
23.00
|
23.06
|
15.35
|
2,469,120
|
|
|
6/16/2020
|
+0.95 / +4.26%
|
23.00
|
23.25
|
22.70
|
23.25
|
22.97
|
15.51
|
4,127,460
|
|
|
6/15/2020
|
-1.00 / -4.29%
|
23.20
|
23.50
|
22.10
|
22.30
|
22.81
|
14.88
|
7,929,180
|
|
|
6/12/2020
|
+0.35 / +1.53%
|
22.10
|
23.30
|
22.10
|
23.30
|
22.69
|
15.55
|
7,094,300
|
|
|
6/11/2020
|
-1.70 / -6.90%
|
24.70
|
24.80
|
22.95
|
22.95
|
23.97
|
15.31
|
9,257,760
|
|
|
6/10/2020
|
+0.45 / +1.86%
|
24.20
|
25.00
|
24.10
|
24.65
|
24.59
|
16.45
|
8,248,360
|
|
|
6/9/2020
|
-0.70 / -2.81%
|
25.00
|
25.00
|
24.20
|
24.20
|
24.49
|
16.15
|
6,702,380
|
|
|
6/8/2020
|
+0.45 / +1.84%
|
24.85
|
25.20
|
24.60
|
24.90
|
24.89
|
16.61
|
7,059,480
|
|
|
6/5/2020
|
-0.20 / -0.81%
|
24.50
|
24.70
|
24.20
|
24.45
|
24.50
|
16.31
|
5,526,300
|
|
|
6/4/2020
|
+0.65 / +2.71%
|
24.20
|
24.90
|
24.10
|
24.65
|
24.64
|
16.45
|
8,945,730
|
|
|
6/3/2020
|
+0.55 / +2.35%
|
23.60
|
24.05
|
23.55
|
24.00
|
23.87
|
16.01
|
6,901,900
|
|
|
6/2/2020
|
-0.05 / -0.21%
|
23.80
|
24.30
|
23.40
|
23.45
|
23.78
|
15.65
|
9,890,410
|
|
|
6/1/2020
|
+1.00 / +4.44%
|
22.80
|
23.50
|
22.70
|
23.50
|
23.18
|
15.68
|
7,120,400
|
|
|
5/29/2020
|
-0.05 / -0.22%
|
22.45
|
22.70
|
22.45
|
22.50
|
22.56
|
15.01
|
3,561,630
|
|
|
5/28/2020
|
+0.15 / +0.67%
|
22.55
|
22.95
|
22.35
|
22.55
|
22.62
|
15.05
|
6,018,110
|
|
|
5/27/2020
|
-0.75 / -3.24%
|
23.30
|
23.45
|
22.40
|
22.40
|
22.92
|
14.95
|
8,420,990
|
|
|
5/26/2020
|
+0.10 / +0.43%
|
23.05
|
23.30
|
22.85
|
23.15
|
23.11
|
15.45
|
6,582,980
|
|
|
5/25/2020
|
+0.25 / +1.10%
|
22.90
|
23.35
|
22.70
|
23.05
|
23.05
|
15.38
|
6,799,270
|
|
|
5/22/2020
|
-0.15 / -0.65%
|
22.80
|
23.60
|
22.65
|
22.80
|
23.12
|
15.21
|
8,076,850
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 11:25:00 AM
|
|
|
|
|