|
Vietnam Joint Stock Commercial Bank For Industry And Trade (CTG : HOSE)
Financials : Banks
|
49.80
+0.10/+0.20%
3:09:04 PM
|
|
|
|
Closing price on 7/1/2021
|
|
| Open |
52.70 |
| High |
53.30 |
| Low |
51.90 |
| Volume |
29,466,200 |
| Split-adjusted Price |
35.18 |
|
|
CTG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/1/2021
|
-0.30 / -0.57%
|
52.70
|
53.30
|
51.90
|
52.40
|
52.52
|
35.18
|
29,466,200
|
|
|
6/30/2021
|
-1.20 / -2.23%
|
54.00
|
54.50
|
52.50
|
52.70
|
53.25
|
35.38
|
32,407,900
|
|
|
6/29/2021
|
-0.50 / -0.92%
|
54.40
|
54.70
|
53.50
|
53.90
|
54.23
|
36.19
|
19,414,500
|
|
|
6/28/2021
|
+0.60 / +1.12%
|
54.50
|
54.80
|
53.80
|
54.40
|
54.28
|
36.52
|
14,229,500
|
|
|
6/25/2021
|
+0.40 / +0.75%
|
53.20
|
53.80
|
52.40
|
53.80
|
53.07
|
36.12
|
14,298,400
|
|
|
6/24/2021
|
+0.70 / +1.33%
|
54.00
|
54.70
|
53.10
|
53.40
|
53.94
|
35.85
|
24,728,300
|
|
|
6/23/2021
|
+0.80 / +1.54%
|
52.20
|
53.50
|
51.90
|
52.70
|
52.79
|
35.38
|
16,906,300
|
|
|
6/22/2021
|
+1.60 / +3.18%
|
50.70
|
52.40
|
50.10
|
51.90
|
51.39
|
34.84
|
21,930,600
|
|
|
6/21/2021
|
-0.90 / -1.76%
|
50.70
|
51.50
|
50.00
|
50.30
|
50.63
|
33.77
|
11,440,800
|
|
|
6/18/2021
|
+0.70 / +1.39%
|
51.40
|
52.50
|
51.00
|
51.20
|
51.64
|
34.37
|
13,402,400
|
|
|
6/17/2021
|
0.00 / 0.00%
|
49.50
|
51.00
|
49.40
|
50.50
|
50.06
|
33.90
|
17,430,700
|
|
|
6/16/2021
|
-1.60 / -3.07%
|
51.60
|
51.60
|
50.50
|
50.50
|
51.09
|
33.90
|
21,563,600
|
|
|
6/15/2021
|
-0.40 / -0.76%
|
52.50
|
53.00
|
51.80
|
52.10
|
52.41
|
34.98
|
16,190,500
|
|
|
6/14/2021
|
-0.40 / -0.76%
|
53.30
|
54.00
|
52.00
|
52.50
|
53.08
|
35.25
|
14,656,200
|
|
|
6/11/2021
|
+3.40 / +6.87%
|
50.00
|
52.90
|
49.60
|
52.90
|
51.90
|
35.52
|
18,563,900
|
|
|
6/10/2021
|
-1.00 / -1.98%
|
50.50
|
50.90
|
49.50
|
49.50
|
50.14
|
33.23
|
11,906,800
|
|
|
6/9/2021
|
+1.50 / +3.06%
|
49.50
|
51.00
|
48.50
|
50.50
|
49.62
|
33.90
|
15,100,700
|
|
|
6/8/2021
|
-3.00 / -5.77%
|
51.60
|
52.50
|
49.00
|
49.00
|
50.69
|
32.90
|
16,168,500
|
|
|
6/7/2021
|
-2.00 / -3.70%
|
53.70
|
53.80
|
51.00
|
52.00
|
52.11
|
34.91
|
18,035,800
|
|
|
6/4/2021
|
+0.40 / +0.75%
|
53.70
|
54.90
|
53.60
|
54.00
|
54.21
|
36.25
|
13,070,000
|
|
|
6/3/2021
|
+1.60 / +3.08%
|
53.00
|
54.20
|
52.00
|
53.60
|
53.10
|
35.99
|
18,014,800
|
|
|
6/2/2021
|
-0.60 / -1.14%
|
51.80
|
52.90
|
51.60
|
52.00
|
52.15
|
34.91
|
14,955,300
|
|
|
6/1/2021
|
-0.50 / -0.94%
|
53.50
|
53.90
|
52.50
|
52.60
|
53.35
|
35.31
|
10,726,300
|
|
|
5/31/2021
|
+1.90 / +3.71%
|
51.20
|
53.10
|
51.00
|
53.10
|
51.83
|
35.65
|
17,702,200
|
|
|
5/28/2021
|
+1.00 / +1.99%
|
50.60
|
51.30
|
50.10
|
51.20
|
50.70
|
34.37
|
16,933,700
|
|
|
5/27/2021
|
-1.30 / -2.52%
|
51.60
|
51.70
|
50.00
|
50.20
|
50.90
|
33.70
|
20,004,800
|
|
|
5/26/2021
|
+0.40 / +0.78%
|
51.20
|
51.80
|
50.80
|
51.50
|
51.21
|
34.58
|
14,350,100
|
|
|
5/25/2021
|
-0.10 / -0.20%
|
51.50
|
52.00
|
51.10
|
51.10
|
51.50
|
34.31
|
11,781,800
|
|
|
5/24/2021
|
+2.95 / +6.11%
|
48.80
|
51.60
|
48.60
|
51.20
|
50.17
|
34.37
|
31,077,900
|
|
|
5/21/2021
|
-0.65 / -1.33%
|
48.90
|
49.30
|
48.20
|
48.25
|
48.79
|
32.39
|
15,973,000
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
ABB 
|
5,934,300
|
13.40
|
0.00%
|
|
|
|
ACB
|
11,724,500
|
25.00
|
0.20%
|
|
|
|
BAB
|
5,600
|
13.00
|
-2.26%
|
|
|
|
BID
|
3,489,900
|
36.90
|
0.00%
|
|
|
|
BVB
|
1,732,400
|
13.30
|
0.76%
|
|
|
|
EIB
|
10,749,200
|
22.60
|
-2.16%
|
|
|
|
|
Market Update
Last updated at 3:10:02 PM
|
|
|
|
|