|
Vietnam Joint Stock Commercial Bank For Industry And Trade (CTG : HOSE)
Financials : Banks
|
35.35
-0.05/-0.14%
10:45:01 AM
|
|
|
|
Closing price on 8/12/2021
|
|
| Open |
34.50 |
| High |
34.75 |
| Low |
34.30 |
| Volume |
13,117,700 |
| Split-adjusted Price |
30.05 |
|
|
CTG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/12/2021
|
+0.10 / +0.29%
|
34.50
|
34.75
|
34.30
|
34.40
|
34.52
|
30.05
|
13,117,700
|
|
|
8/11/2021
|
-0.35 / -1.01%
|
34.65
|
35.10
|
34.30
|
34.30
|
34.66
|
29.96
|
17,304,500
|
|
|
8/10/2021
|
+0.10 / +0.29%
|
34.95
|
34.95
|
34.45
|
34.65
|
34.66
|
30.27
|
12,035,700
|
|
|
8/9/2021
|
+0.40 / +1.17%
|
34.10
|
34.60
|
33.95
|
34.55
|
34.23
|
30.18
|
15,918,800
|
|
|
8/6/2021
|
-0.05 / -0.15%
|
34.35
|
34.90
|
34.10
|
34.15
|
34.58
|
29.83
|
18,941,900
|
|
|
8/5/2021
|
+0.20 / +0.59%
|
33.90
|
34.20
|
33.60
|
34.20
|
34.01
|
29.88
|
13,354,900
|
|
|
8/4/2021
|
-0.10 / -0.29%
|
34.30
|
34.45
|
33.90
|
34.00
|
34.14
|
29.70
|
15,293,800
|
|
|
8/3/2021
|
+0.35 / +1.04%
|
33.75
|
34.10
|
33.25
|
34.10
|
33.61
|
29.79
|
22,282,600
|
|
|
8/2/2021
|
-0.65 / -1.89%
|
33.80
|
34.20
|
33.65
|
33.75
|
33.93
|
29.48
|
25,694,900
|
|
|
7/30/2021
|
+0.50 / +1.47%
|
34.00
|
34.70
|
33.95
|
34.40
|
34.30
|
30.05
|
20,799,300
|
|
|
7/29/2021
|
+1.00 / +3.04%
|
33.30
|
34.15
|
33.20
|
33.90
|
33.70
|
29.61
|
18,273,000
|
|
|
7/28/2021
|
+0.40 / +1.23%
|
32.50
|
33.10
|
32.50
|
32.90
|
32.82
|
28.74
|
7,149,800
|
|
|
7/27/2021
|
+0.35 / +1.09%
|
32.50
|
33.35
|
32.40
|
32.50
|
32.79
|
28.39
|
15,896,500
|
|
|
7/26/2021
|
-0.35 / -1.08%
|
32.20
|
32.50
|
31.80
|
32.15
|
32.16
|
28.08
|
10,150,900
|
|
|
7/23/2021
|
-1.00 / -2.99%
|
33.15
|
33.70
|
32.50
|
32.50
|
33.08
|
28.39
|
16,262,300
|
|
|
7/22/2021
|
+0.65 / +1.98%
|
32.85
|
33.95
|
32.75
|
33.50
|
33.44
|
29.26
|
13,404,000
|
|
|
7/21/2021
|
-0.40 / -1.20%
|
33.45
|
33.85
|
32.70
|
32.85
|
33.28
|
28.70
|
10,720,500
|
|
|
7/20/2021
|
+1.00 / +3.10%
|
32.30
|
33.30
|
31.65
|
33.25
|
32.34
|
29.05
|
20,454,800
|
|
|
7/19/2021
|
-2.40 / -6.93%
|
33.50
|
33.95
|
32.25
|
32.25
|
32.85
|
28.17
|
20,727,100
|
|
|
7/16/2021
|
-0.35 / -1.00%
|
35.40
|
35.40
|
34.65
|
34.65
|
34.99
|
30.27
|
9,778,600
|
|
|
7/15/2021
|
+1.30 / +3.86%
|
33.80
|
35.45
|
33.60
|
35.00
|
34.54
|
30.57
|
15,110,200
|
|
|
7/14/2021
|
-0.90 / -2.60%
|
34.65
|
35.35
|
33.70
|
33.70
|
34.43
|
29.44
|
16,778,800
|
|
|
7/13/2021
|
-0.40 / -1.14%
|
35.50
|
35.95
|
33.80
|
34.60
|
34.84
|
30.22
|
11,766,000
|
|
|
7/12/2021
|
-2.60 / -6.91%
|
37.05
|
37.10
|
35.00
|
35.00
|
35.32
|
30.57
|
28,087,400
|
|
|
7/9/2021
|
-1.00 / -2.59%
|
38.20
|
38.80
|
37.00
|
37.60
|
38.09
|
32.85
|
18,568,100
|
|
|
7/8/2021
|
-0.45 / -1.15%
|
39.30
|
40.00
|
38.60
|
38.60
|
39.26
|
33.72
|
14,109,100
|
|
|
7/7/2021
|
+1.45 / +3.86%
|
38.80
|
39.20
|
37.60
|
39.05
|
38.77
|
34.11
|
27,043,900
|
|
|
7/6/2021
|
-3.60 / -6.91%
|
52.50
|
53.20
|
48.50
|
48.50
|
51.90
|
32.83
|
26,748,500
|
|
|
7/5/2021
|
-0.60 / -1.14%
|
52.70
|
53.00
|
51.50
|
52.10
|
52.20
|
35.26
|
19,790,400
|
|
|
7/2/2021
|
+0.30 / +0.57%
|
52.70
|
53.20
|
52.40
|
52.70
|
52.69
|
35.67
|
17,149,400
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 10:45:01 AM
|
|
|
|
|