|
Vietnam Joint Stock Commercial Bank For Industry And Trade (CTG : HOSE)
Financials : Banks
|
48.75
+0.25/+0.52%
1:45:01 PM
|
|
|
|
Closing price on 7/4/2019
|
|
| Open |
21.15 |
| High |
21.25 |
| Low |
20.95 |
| Volume |
2,421,940 |
| Split-adjusted Price |
14.00 |
|
|
CTG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/4/2019
|
+0.10 / +0.48%
|
21.15
|
21.25
|
20.95
|
21.15
|
21.12
|
14.00
|
2,421,940
|
|
|
7/3/2019
|
+0.25 / +1.20%
|
20.70
|
21.15
|
20.65
|
21.05
|
20.93
|
13.93
|
4,171,120
|
|
|
7/2/2019
|
-0.05 / -0.24%
|
21.00
|
21.15
|
20.75
|
20.80
|
20.96
|
13.77
|
2,581,680
|
|
|
7/1/2019
|
+1.35 / +6.92%
|
20.45
|
20.85
|
20.30
|
20.85
|
20.65
|
13.80
|
3,636,530
|
|
|
6/28/2019
|
-1.15 / -5.57%
|
20.70
|
20.75
|
19.50
|
19.50
|
20.19
|
12.91
|
4,143,360
|
|
|
6/27/2019
|
-0.25 / -1.20%
|
20.85
|
20.90
|
20.60
|
20.65
|
20.76
|
13.67
|
4,332,030
|
|
|
6/26/2019
|
-0.15 / -0.71%
|
20.95
|
21.35
|
20.90
|
20.90
|
21.09
|
13.83
|
3,109,850
|
|
|
6/25/2019
|
-0.35 / -1.64%
|
21.15
|
21.40
|
21.05
|
21.05
|
21.21
|
13.93
|
3,629,470
|
|
|
6/24/2019
|
0.00 / 0.00%
|
21.35
|
21.50
|
21.15
|
21.40
|
21.38
|
14.16
|
3,952,260
|
|
|
6/21/2019
|
+0.40 / +1.90%
|
21.20
|
21.40
|
20.95
|
21.40
|
21.15
|
14.16
|
4,663,670
|
|
|
6/20/2019
|
+0.75 / +3.70%
|
20.25
|
21.00
|
20.20
|
21.00
|
20.68
|
13.90
|
5,590,770
|
|
|
6/19/2019
|
0.00 / 0.00%
|
20.40
|
20.50
|
20.25
|
20.25
|
20.33
|
13.40
|
1,428,770
|
|
|
6/18/2019
|
-0.20 / -0.98%
|
20.50
|
20.60
|
20.25
|
20.25
|
20.35
|
13.40
|
1,868,110
|
|
|
6/17/2019
|
+0.15 / +0.74%
|
20.40
|
20.60
|
20.35
|
20.45
|
20.46
|
13.54
|
2,598,305
|
|
|
6/14/2019
|
+0.15 / +0.74%
|
20.25
|
20.60
|
20.15
|
20.30
|
20.39
|
13.44
|
3,593,720
|
|
|
6/13/2019
|
-0.10 / -0.49%
|
20.20
|
20.35
|
20.15
|
20.15
|
20.21
|
13.34
|
1,424,410
|
|
|
6/12/2019
|
-0.25 / -1.22%
|
20.45
|
20.50
|
20.25
|
20.25
|
20.38
|
13.40
|
1,213,370
|
|
|
6/11/2019
|
0.00 / 0.00%
|
20.50
|
20.55
|
20.45
|
20.50
|
20.49
|
13.57
|
1,143,400
|
|
|
6/10/2019
|
+0.05 / +0.24%
|
20.70
|
20.75
|
20.45
|
20.50
|
20.63
|
13.57
|
2,566,670
|
|
|
6/7/2019
|
+0.15 / +0.74%
|
20.40
|
20.45
|
20.30
|
20.45
|
20.38
|
13.54
|
1,389,360
|
|
|
6/6/2019
|
+0.20 / +1.00%
|
20.10
|
20.35
|
19.95
|
20.30
|
20.14
|
13.44
|
1,981,740
|
|
|
6/5/2019
|
+0.10 / +0.50%
|
20.30
|
20.55
|
20.10
|
20.10
|
20.35
|
13.30
|
1,915,720
|
|
|
6/4/2019
|
+0.10 / +0.50%
|
20.00
|
20.20
|
19.90
|
20.00
|
20.01
|
13.24
|
2,031,330
|
|
|
6/3/2019
|
-0.40 / -1.97%
|
20.10
|
20.35
|
19.90
|
19.90
|
20.08
|
13.17
|
3,077,110
|
|
|
5/31/2019
|
-0.35 / -1.69%
|
20.75
|
20.75
|
20.30
|
20.30
|
20.55
|
13.44
|
2,112,410
|
|
|
5/30/2019
|
0.00 / 0.00%
|
20.60
|
20.85
|
20.50
|
20.65
|
20.72
|
13.67
|
1,569,920
|
|
|
5/29/2019
|
-0.35 / -1.67%
|
20.90
|
20.95
|
20.65
|
20.65
|
20.76
|
13.67
|
2,326,330
|
|
|
5/28/2019
|
-0.20 / -0.94%
|
21.20
|
21.20
|
20.90
|
21.00
|
21.02
|
13.90
|
2,184,820
|
|
|
5/27/2019
|
0.00 / 0.00%
|
21.15
|
21.25
|
21.00
|
21.20
|
21.16
|
14.03
|
1,800,820
|
|
|
5/24/2019
|
-0.30 / -1.40%
|
21.35
|
21.50
|
21.20
|
21.20
|
21.33
|
14.03
|
2,200,020
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 1:45:02 PM
|
|
|
|
|