|
Vietnam Joint Stock Commercial Bank For Industry And Trade (CTG : HOSE)
Financials : Banks
|
48.45
-0.05/-0.10%
11:34:04 AM
|
|
|
|
Closing price on 8/9/2019
|
|
| Open |
20.45 |
| High |
20.70 |
| Low |
20.35 |
| Volume |
2,169,710 |
| Split-adjusted Price |
13.57 |
|
|
CTG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/9/2019
|
+0.05 / +0.24%
|
20.45
|
20.70
|
20.35
|
20.50
|
20.49
|
13.57
|
2,169,710
|
|
|
8/8/2019
|
+0.25 / +1.24%
|
20.30
|
20.45
|
20.10
|
20.45
|
20.25
|
13.54
|
2,257,320
|
|
|
8/7/2019
|
0.00 / 0.00%
|
20.20
|
20.40
|
20.05
|
20.20
|
20.22
|
13.37
|
1,556,570
|
|
|
8/6/2019
|
-0.15 / -0.74%
|
19.95
|
20.30
|
19.95
|
20.20
|
20.08
|
13.37
|
3,896,800
|
|
|
8/5/2019
|
0.00 / 0.00%
|
20.45
|
20.45
|
20.25
|
20.35
|
20.36
|
13.47
|
2,811,330
|
|
|
8/2/2019
|
-0.05 / -0.25%
|
20.20
|
20.70
|
20.15
|
20.35
|
20.33
|
13.47
|
3,444,870
|
|
|
8/1/2019
|
-0.35 / -1.69%
|
20.80
|
20.80
|
20.30
|
20.40
|
20.51
|
13.50
|
3,156,750
|
|
|
7/31/2019
|
+0.05 / +0.24%
|
20.70
|
20.85
|
20.65
|
20.75
|
20.71
|
13.73
|
2,633,974
|
|
|
7/30/2019
|
-0.20 / -0.96%
|
21.10
|
21.15
|
20.70
|
20.70
|
20.89
|
13.70
|
2,545,270
|
|
|
7/29/2019
|
-0.30 / -1.42%
|
21.20
|
21.25
|
20.80
|
20.90
|
20.98
|
13.83
|
2,591,880
|
|
|
7/26/2019
|
-0.05 / -0.24%
|
21.35
|
21.40
|
21.20
|
21.20
|
21.27
|
14.03
|
2,030,860
|
|
|
7/25/2019
|
0.00 / 0.00%
|
21.25
|
21.45
|
21.20
|
21.25
|
21.31
|
14.07
|
2,857,240
|
|
|
7/24/2019
|
-0.40 / -1.85%
|
21.75
|
21.80
|
21.25
|
21.25
|
21.46
|
14.07
|
3,944,740
|
|
|
7/23/2019
|
+0.05 / +0.23%
|
21.60
|
21.75
|
21.55
|
21.65
|
21.63
|
14.33
|
2,923,250
|
|
|
7/22/2019
|
-0.25 / -1.14%
|
21.85
|
22.05
|
21.55
|
21.60
|
21.78
|
14.30
|
5,495,120
|
|
|
7/19/2019
|
+0.20 / +0.92%
|
21.95
|
22.15
|
21.80
|
21.85
|
21.97
|
14.46
|
6,836,500
|
|
|
7/18/2019
|
-0.25 / -1.14%
|
21.70
|
21.90
|
21.65
|
21.65
|
21.75
|
14.33
|
2,817,020
|
|
|
7/17/2019
|
+0.20 / +0.92%
|
21.80
|
22.00
|
21.65
|
21.90
|
21.81
|
14.50
|
4,406,650
|
|
|
7/16/2019
|
+0.20 / +0.93%
|
21.50
|
21.75
|
21.50
|
21.70
|
21.64
|
14.36
|
6,521,320
|
|
|
7/15/2019
|
+0.05 / +0.23%
|
21.45
|
21.60
|
21.35
|
21.50
|
21.46
|
14.23
|
1,998,860
|
|
|
7/12/2019
|
-0.10 / -0.46%
|
21.60
|
21.75
|
21.35
|
21.45
|
21.59
|
14.20
|
3,416,020
|
|
|
7/11/2019
|
+0.55 / +2.62%
|
21.10
|
21.65
|
21.10
|
21.55
|
21.41
|
14.26
|
5,419,950
|
|
|
7/10/2019
|
+0.05 / +0.24%
|
21.00
|
21.30
|
21.00
|
21.00
|
21.16
|
13.90
|
2,666,090
|
|
|
7/9/2019
|
+0.05 / +0.24%
|
20.90
|
21.10
|
20.85
|
20.95
|
20.96
|
13.87
|
2,437,260
|
|
|
7/8/2019
|
-0.25 / -1.18%
|
21.15
|
21.15
|
20.75
|
20.90
|
20.92
|
13.83
|
3,347,610
|
|
|
7/5/2019
|
0.00 / 0.00%
|
21.15
|
21.45
|
21.00
|
21.15
|
21.29
|
14.00
|
3,183,640
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 11:35:01 AM
|
|
|
|
|