|
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 8/14/2020
|
|
| Open |
23.65 |
| High |
23.85 |
| Low |
23.25 |
| Volume |
5,438,720 |
| Split-adjusted Price |
15.68 |
|
|
CTG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/14/2020
|
-0.25 / -1.05%
|
23.65
|
23.85
|
23.25
|
23.50
|
23.60
|
15.68
|
5,438,720
|
|
|
8/13/2020
|
+0.35 / +1.50%
|
23.80
|
23.90
|
23.70
|
23.75
|
23.79
|
15.85
|
5,131,270
|
|
|
8/12/2020
|
+0.20 / +0.86%
|
23.30
|
23.80
|
23.20
|
23.40
|
23.47
|
15.61
|
4,384,920
|
|
|
8/11/2020
|
+0.40 / +1.75%
|
23.25
|
23.30
|
22.80
|
23.20
|
23.08
|
15.48
|
3,873,130
|
|
|
8/10/2020
|
+0.05 / +0.22%
|
23.10
|
23.40
|
22.80
|
22.80
|
23.14
|
15.21
|
4,070,190
|
|
|
8/7/2020
|
+0.35 / +1.56%
|
22.60
|
22.90
|
22.45
|
22.75
|
22.68
|
15.18
|
3,870,640
|
|
|
8/6/2020
|
-0.25 / -1.10%
|
22.65
|
22.80
|
22.35
|
22.40
|
22.54
|
14.95
|
2,929,860
|
|
|
8/5/2020
|
+0.60 / +2.72%
|
22.10
|
22.70
|
22.00
|
22.65
|
22.42
|
15.11
|
5,015,550
|
|
|
8/4/2020
|
+0.30 / +1.38%
|
22.10
|
22.30
|
21.90
|
22.05
|
22.08
|
14.71
|
3,115,850
|
|
|
8/3/2020
|
+0.55 / +2.59%
|
21.20
|
21.80
|
21.15
|
21.75
|
21.66
|
14.51
|
2,762,490
|
|
|
7/31/2020
|
-0.15 / -0.70%
|
21.00
|
21.50
|
20.90
|
21.20
|
21.22
|
14.15
|
2,928,540
|
|
|
7/30/2020
|
+0.50 / +2.40%
|
21.05
|
21.45
|
21.00
|
21.35
|
21.28
|
14.25
|
2,574,820
|
|
|
7/29/2020
|
-0.85 / -3.92%
|
21.20
|
21.30
|
20.40
|
20.85
|
20.83
|
13.91
|
4,708,610
|
|
|
7/28/2020
|
+1.00 / +4.83%
|
21.15
|
21.80
|
21.00
|
21.70
|
21.38
|
14.48
|
4,278,520
|
|
|
7/27/2020
|
-1.55 / -6.97%
|
21.30
|
21.90
|
20.70
|
20.70
|
21.17
|
13.81
|
7,635,580
|
|
|
7/24/2020
|
-1.10 / -4.71%
|
23.05
|
23.25
|
21.80
|
22.25
|
22.58
|
14.85
|
8,650,420
|
|
|
7/23/2020
|
0.00 / 0.00%
|
23.50
|
23.50
|
23.00
|
23.35
|
23.22
|
15.58
|
2,989,960
|
|
|
7/22/2020
|
-0.50 / -2.10%
|
23.95
|
23.95
|
23.35
|
23.35
|
23.67
|
15.58
|
2,763,500
|
|
|
7/21/2020
|
+0.05 / +0.21%
|
23.90
|
23.95
|
23.45
|
23.85
|
23.65
|
15.91
|
2,745,180
|
|
|
7/20/2020
|
-0.30 / -1.24%
|
24.10
|
24.10
|
23.75
|
23.80
|
23.94
|
15.88
|
2,923,970
|
|
|
7/17/2020
|
0.00 / 0.00%
|
24.00
|
24.30
|
23.80
|
24.10
|
24.08
|
16.08
|
3,545,100
|
|
|
7/16/2020
|
0.00 / 0.00%
|
24.00
|
24.10
|
23.70
|
24.10
|
23.93
|
16.08
|
3,780,830
|
|
|
7/15/2020
|
+0.05 / +0.21%
|
24.30
|
24.35
|
24.10
|
24.10
|
24.20
|
16.08
|
2,637,330
|
|
|
7/14/2020
|
+0.10 / +0.42%
|
23.95
|
24.30
|
23.80
|
24.05
|
24.04
|
16.05
|
4,044,980
|
|
|
7/13/2020
|
+0.15 / +0.63%
|
24.00
|
24.60
|
23.95
|
23.95
|
24.23
|
15.98
|
6,127,280
|
|
|
7/10/2020
|
-0.30 / -1.24%
|
24.00
|
24.15
|
23.55
|
23.80
|
23.89
|
15.88
|
4,710,000
|
|
|
7/9/2020
|
+0.45 / +1.90%
|
23.70
|
24.20
|
23.55
|
24.10
|
23.89
|
16.08
|
6,047,940
|
|
|
7/8/2020
|
+0.20 / +0.85%
|
23.45
|
24.00
|
23.30
|
23.65
|
23.72
|
15.78
|
5,304,630
|
|
|
7/7/2020
|
+0.40 / +1.74%
|
23.30
|
23.70
|
23.20
|
23.45
|
23.47
|
15.65
|
6,721,300
|
|
|
7/6/2020
|
+0.75 / +3.36%
|
22.60
|
23.30
|
22.45
|
23.05
|
22.99
|
15.38
|
4,869,180
|
|
|
|
|
|
|
|
|
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
|
|
|
|
|