|
Vietnam Joint Stock Commercial Bank For Industry And Trade (CTG : HOSE)
Financials : Banks
|
35.75
+0.35/+0.99%
3:05:00 PM
|
|
|
|
Closing price on 7/1/2020
|
|
| Open |
21.65 |
| High |
22.30 |
| Low |
21.55 |
| Volume |
2,197,360 |
| Split-adjusted Price |
14.88 |
|
|
CTG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/1/2020
|
+0.75 / +3.48%
|
21.65
|
22.30
|
21.55
|
22.30
|
21.91
|
14.88
|
2,197,360
|
|
|
6/30/2020
|
-0.35 / -1.60%
|
22.25
|
22.40
|
21.40
|
21.55
|
21.85
|
14.38
|
2,812,450
|
|
|
6/29/2020
|
-0.65 / -2.88%
|
22.40
|
22.55
|
21.65
|
21.90
|
22.09
|
14.61
|
4,603,180
|
|
|
6/26/2020
|
-0.15 / -0.66%
|
23.00
|
23.05
|
22.40
|
22.55
|
22.72
|
15.05
|
2,410,220
|
|
|
6/25/2020
|
-0.10 / -0.44%
|
22.50
|
22.85
|
22.40
|
22.70
|
22.63
|
15.15
|
2,550,180
|
|
|
6/24/2020
|
-0.45 / -1.94%
|
23.40
|
23.55
|
22.70
|
22.80
|
23.10
|
15.21
|
3,055,390
|
|
|
6/23/2020
|
-0.20 / -0.85%
|
23.40
|
23.55
|
23.05
|
23.25
|
23.39
|
15.51
|
2,896,760
|
|
|
6/22/2020
|
+0.10 / +0.43%
|
23.30
|
23.70
|
23.25
|
23.45
|
23.49
|
15.65
|
2,986,770
|
|
|
6/19/2020
|
+0.45 / +1.97%
|
23.15
|
23.40
|
22.95
|
23.35
|
23.16
|
15.58
|
2,958,250
|
|
|
6/18/2020
|
-0.10 / -0.43%
|
22.70
|
23.20
|
22.70
|
22.90
|
22.96
|
15.28
|
1,954,210
|
|
|
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
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
ABB 
|
616,200
|
7.30
|
0.00%
|
|
|
|
ACB
|
3,880,000
|
25.20
|
0.20%
|
|
|
|
BAB
|
1,200
|
11.70
|
0.00%
|
|
|
|
BID
|
1,443,200
|
46.75
|
1.41%
|
|
|
|
BVB
|
340,800
|
11.20
|
0.00%
|
|
|
|
EIB
|
2,884,800
|
18.50
|
-1.60%
|
|
|
|
EVF
|
7,889,000
|
10.70
|
1.42%
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|