|
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 7/28/2020
|
|
| Open |
21.15 |
| High |
21.80 |
| Low |
21.00 |
| Volume |
4,278,520 |
| Split-adjusted Price |
14.36 |
|
|
CTG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/28/2020
|
+1.00 / +4.83%
|
21.15
|
21.80
|
21.00
|
21.70
|
21.38
|
14.36
|
4,278,520
|
|
|
7/27/2020
|
-1.55 / -6.97%
|
21.30
|
21.90
|
20.70
|
20.70
|
21.17
|
13.70
|
7,635,580
|
|
|
7/24/2020
|
-1.10 / -4.71%
|
23.05
|
23.25
|
21.80
|
22.25
|
22.58
|
14.73
|
8,650,420
|
|
|
7/23/2020
|
0.00 / 0.00%
|
23.50
|
23.50
|
23.00
|
23.35
|
23.22
|
15.46
|
2,989,960
|
|
|
7/22/2020
|
-0.50 / -2.10%
|
23.95
|
23.95
|
23.35
|
23.35
|
23.67
|
15.46
|
2,763,500
|
|
|
7/21/2020
|
+0.05 / +0.21%
|
23.90
|
23.95
|
23.45
|
23.85
|
23.65
|
15.79
|
2,745,180
|
|
|
7/20/2020
|
-0.30 / -1.24%
|
24.10
|
24.10
|
23.75
|
23.80
|
23.94
|
15.75
|
2,923,970
|
|
|
7/17/2020
|
0.00 / 0.00%
|
24.00
|
24.30
|
23.80
|
24.10
|
24.08
|
15.95
|
3,545,100
|
|
|
7/16/2020
|
0.00 / 0.00%
|
24.00
|
24.10
|
23.70
|
24.10
|
23.93
|
15.95
|
3,780,830
|
|
|
7/15/2020
|
+0.05 / +0.21%
|
24.30
|
24.35
|
24.10
|
24.10
|
24.20
|
15.95
|
2,637,330
|
|
|
7/14/2020
|
+0.10 / +0.42%
|
23.95
|
24.30
|
23.80
|
24.05
|
24.04
|
15.92
|
4,044,980
|
|
|
7/13/2020
|
+0.15 / +0.63%
|
24.00
|
24.60
|
23.95
|
23.95
|
24.23
|
15.85
|
6,127,280
|
|
|
7/10/2020
|
-0.30 / -1.24%
|
24.00
|
24.15
|
23.55
|
23.80
|
23.89
|
15.75
|
4,710,000
|
|
|
7/9/2020
|
+0.45 / +1.90%
|
23.70
|
24.20
|
23.55
|
24.10
|
23.89
|
15.95
|
6,047,940
|
|
|
7/8/2020
|
+0.20 / +0.85%
|
23.45
|
24.00
|
23.30
|
23.65
|
23.72
|
15.65
|
5,304,630
|
|
|
7/7/2020
|
+0.40 / +1.74%
|
23.30
|
23.70
|
23.20
|
23.45
|
23.47
|
15.52
|
6,721,300
|
|
|
7/6/2020
|
+0.75 / +3.36%
|
22.60
|
23.30
|
22.45
|
23.05
|
22.99
|
15.26
|
4,869,180
|
|
|
7/3/2020
|
0.00 / 0.00%
|
22.35
|
22.45
|
22.30
|
22.30
|
22.36
|
14.76
|
2,149,960
|
|
|
7/2/2020
|
0.00 / 0.00%
|
22.40
|
22.50
|
22.10
|
22.30
|
22.27
|
14.76
|
2,103,240
|
|
|
7/1/2020
|
+0.75 / +3.48%
|
21.65
|
22.30
|
21.55
|
22.30
|
21.91
|
14.76
|
2,197,360
|
|
|
6/30/2020
|
-0.35 / -1.60%
|
22.25
|
22.40
|
21.40
|
21.55
|
21.85
|
14.26
|
2,812,450
|
|
|
6/29/2020
|
-0.65 / -2.88%
|
22.40
|
22.55
|
21.65
|
21.90
|
22.09
|
14.50
|
4,603,180
|
|
|
6/26/2020
|
-0.15 / -0.66%
|
23.00
|
23.05
|
22.40
|
22.55
|
22.72
|
14.93
|
2,410,220
|
|
|
6/25/2020
|
-0.10 / -0.44%
|
22.50
|
22.85
|
22.40
|
22.70
|
22.63
|
15.02
|
2,550,180
|
|
|
6/24/2020
|
-0.45 / -1.94%
|
23.40
|
23.55
|
22.70
|
22.80
|
23.10
|
15.09
|
3,055,390
|
|
|
6/23/2020
|
-0.20 / -0.85%
|
23.40
|
23.55
|
23.05
|
23.25
|
23.39
|
15.39
|
2,896,760
|
|
|
6/22/2020
|
+0.10 / +0.43%
|
23.30
|
23.70
|
23.25
|
23.45
|
23.49
|
15.52
|
2,986,770
|
|
|
6/19/2020
|
+0.45 / +1.97%
|
23.15
|
23.40
|
22.95
|
23.35
|
23.16
|
15.46
|
2,958,250
|
|
|
6/18/2020
|
-0.10 / -0.43%
|
22.70
|
23.20
|
22.70
|
22.90
|
22.96
|
15.16
|
1,954,210
|
|
|
6/17/2020
|
-0.25 / -1.08%
|
23.00
|
23.25
|
22.90
|
23.00
|
23.06
|
15.22
|
2,469,120
|
|
|
|
|
|
|
|
|
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
|
|
|
|
|