|
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 8/26/2021
|
|
| Open |
32.30 |
| High |
32.70 |
| Low |
31.10 |
| Volume |
21,117,401 |
| Split-adjusted Price |
27.25 |
|
|
CTG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/26/2021
|
-0.95 / -2.95%
|
32.30
|
32.70
|
31.10
|
31.20
|
31.81
|
27.25
|
21,117,401
|
|
|
8/25/2021
|
-0.60 / -1.83%
|
32.70
|
32.80
|
31.70
|
32.15
|
32.22
|
28.08
|
18,206,800
|
|
|
8/24/2021
|
+0.05 / +0.15%
|
32.90
|
33.20
|
32.65
|
32.75
|
32.85
|
28.61
|
11,178,500
|
|
|
8/23/2021
|
0.00 / 0.00%
|
32.70
|
33.45
|
32.65
|
32.70
|
32.92
|
28.57
|
19,696,000
|
|
|
8/20/2021
|
-1.60 / -4.66%
|
34.30
|
34.75
|
32.00
|
32.70
|
33.62
|
28.57
|
23,431,900
|
|
|
8/19/2021
|
-0.20 / -0.58%
|
34.35
|
34.50
|
34.15
|
34.30
|
34.29
|
29.96
|
11,662,200
|
|
|
8/18/2021
|
-0.10 / -0.29%
|
34.70
|
34.80
|
34.30
|
34.50
|
34.59
|
30.14
|
11,145,200
|
|
|
8/17/2021
|
-0.50 / -1.42%
|
35.40
|
35.50
|
34.55
|
34.60
|
35.05
|
30.22
|
11,928,200
|
|
|
8/16/2021
|
+0.80 / +2.33%
|
34.30
|
35.45
|
34.10
|
35.10
|
34.63
|
30.66
|
21,662,500
|
|
|
8/13/2021
|
-0.10 / -0.29%
|
34.40
|
34.60
|
33.70
|
34.30
|
34.12
|
29.96
|
12,211,300
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 10:45:01 AM
|
|
|
|
|