|
Vietnam Joint Stock Commercial Bank For Industry And Trade (CTG : HOSE)
Financials : Banks
|
49.00
-0.20/-0.41%
3:09:05 PM
|
|
|
|
Closing price on 8/3/2021
|
|
| Open |
33.75 |
| High |
34.10 |
| Low |
33.25 |
| Volume |
22,282,600 |
| Split-adjusted Price |
29.55 |
|
|
CTG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/3/2021
|
+0.35 / +1.04%
|
33.75
|
34.10
|
33.25
|
34.10
|
33.61
|
29.55
|
22,282,600
|
|
|
8/2/2021
|
-0.65 / -1.89%
|
33.80
|
34.20
|
33.65
|
33.75
|
33.93
|
29.25
|
25,694,900
|
|
|
7/30/2021
|
+0.50 / +1.47%
|
34.00
|
34.70
|
33.95
|
34.40
|
34.30
|
29.81
|
20,799,300
|
|
|
7/29/2021
|
+1.00 / +3.04%
|
33.30
|
34.15
|
33.20
|
33.90
|
33.70
|
29.38
|
18,273,000
|
|
|
7/28/2021
|
+0.40 / +1.23%
|
32.50
|
33.10
|
32.50
|
32.90
|
32.82
|
28.51
|
7,149,800
|
|
|
7/27/2021
|
+0.35 / +1.09%
|
32.50
|
33.35
|
32.40
|
32.50
|
32.79
|
28.16
|
15,896,500
|
|
|
7/26/2021
|
-0.35 / -1.08%
|
32.20
|
32.50
|
31.80
|
32.15
|
32.16
|
27.86
|
10,150,900
|
|
|
7/23/2021
|
-1.00 / -2.99%
|
33.15
|
33.70
|
32.50
|
32.50
|
33.08
|
28.16
|
16,262,300
|
|
|
7/22/2021
|
+0.65 / +1.98%
|
32.85
|
33.95
|
32.75
|
33.50
|
33.44
|
29.03
|
13,404,000
|
|
|
7/21/2021
|
-0.40 / -1.20%
|
33.45
|
33.85
|
32.70
|
32.85
|
33.28
|
28.47
|
10,720,500
|
|
|
7/20/2021
|
+1.00 / +3.10%
|
32.30
|
33.30
|
31.65
|
33.25
|
32.34
|
28.81
|
20,454,800
|
|
|
7/19/2021
|
-2.40 / -6.93%
|
33.50
|
33.95
|
32.25
|
32.25
|
32.85
|
27.95
|
20,727,100
|
|
|
7/16/2021
|
-0.35 / -1.00%
|
35.40
|
35.40
|
34.65
|
34.65
|
34.99
|
30.03
|
9,778,600
|
|
|
7/15/2021
|
+1.30 / +3.86%
|
33.80
|
35.45
|
33.60
|
35.00
|
34.54
|
30.33
|
15,110,200
|
|
|
7/14/2021
|
-0.90 / -2.60%
|
34.65
|
35.35
|
33.70
|
33.70
|
34.43
|
29.20
|
16,778,800
|
|
|
7/13/2021
|
-0.40 / -1.14%
|
35.50
|
35.95
|
33.80
|
34.60
|
34.84
|
29.98
|
11,766,000
|
|
|
7/12/2021
|
-2.60 / -6.91%
|
37.05
|
37.10
|
35.00
|
35.00
|
35.32
|
30.33
|
28,087,400
|
|
|
7/9/2021
|
-1.00 / -2.59%
|
38.20
|
38.80
|
37.00
|
37.60
|
38.09
|
32.58
|
18,568,100
|
|
|
7/8/2021
|
-0.45 / -1.15%
|
39.30
|
40.00
|
38.60
|
38.60
|
39.26
|
33.45
|
14,109,100
|
|
|
7/7/2021
|
+1.45 / +3.86%
|
38.80
|
39.20
|
37.60
|
39.05
|
38.77
|
33.84
|
27,043,900
|
|
|
7/6/2021
|
-3.60 / -6.91%
|
52.50
|
53.20
|
48.50
|
48.50
|
51.90
|
32.56
|
26,748,500
|
|
|
7/5/2021
|
-0.60 / -1.14%
|
52.70
|
53.00
|
51.50
|
52.10
|
52.20
|
34.98
|
19,790,400
|
|
|
7/2/2021
|
+0.30 / +0.57%
|
52.70
|
53.20
|
52.40
|
52.70
|
52.69
|
35.38
|
17,149,400
|
|
|
7/1/2021
|
-0.30 / -0.57%
|
52.70
|
53.30
|
51.90
|
52.40
|
52.52
|
35.18
|
29,466,200
|
|
|
6/30/2021
|
-1.20 / -2.23%
|
54.00
|
54.50
|
52.50
|
52.70
|
53.25
|
35.38
|
32,407,900
|
|
|
6/29/2021
|
-0.50 / -0.92%
|
54.40
|
54.70
|
53.50
|
53.90
|
54.23
|
36.19
|
19,414,500
|
|
|
6/28/2021
|
+0.60 / +1.12%
|
54.50
|
54.80
|
53.80
|
54.40
|
54.28
|
36.52
|
14,229,500
|
|
|
6/25/2021
|
+0.40 / +0.75%
|
53.20
|
53.80
|
52.40
|
53.80
|
53.07
|
36.12
|
14,298,400
|
|
|
6/24/2021
|
+0.70 / +1.33%
|
54.00
|
54.70
|
53.10
|
53.40
|
53.94
|
35.85
|
24,728,300
|
|
|
6/23/2021
|
+0.80 / +1.54%
|
52.20
|
53.50
|
51.90
|
52.70
|
52.79
|
35.38
|
16,906,300
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
ABB 
|
2,122,100
|
13.00
|
-2.26%
|
|
|
|
ACB
|
12,748,200
|
25.50
|
1.59%
|
|
|
|
BAB
|
5,900
|
13.20
|
2.33%
|
|
|
|
BID
|
2,380,000
|
37.40
|
-1.32%
|
|
|
|
BVB
|
761,100
|
13.60
|
-1.45%
|
|
|
|
EIB
|
6,793,300
|
22.15
|
-2.21%
|
|
|
|
|
Market Update
Last updated at 3:10:01 PM
|
|
|
|
|