|
Vietnam Joint Stock Commercial Bank For Industry And Trade (CTG : HOSE)
Financials : Banks
|
35.35
-0.05/-0.14%
10:55:00 AM
|
|
|
|
Closing price on 9/15/2021
|
|
| Open |
31.00 |
| High |
31.50 |
| Low |
31.00 |
| Volume |
7,128,400 |
| Split-adjusted Price |
27.21 |
|
|
CTG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/15/2021
|
-0.05 / -0.16%
|
31.00
|
31.50
|
31.00
|
31.15
|
31.22
|
27.21
|
7,128,400
|
|
|
9/14/2021
|
-0.65 / -2.04%
|
31.90
|
32.05
|
31.20
|
31.20
|
31.57
|
27.25
|
9,086,700
|
|
|
9/13/2021
|
-0.45 / -1.39%
|
32.25
|
32.35
|
31.80
|
31.85
|
32.06
|
27.82
|
8,493,400
|
|
|
9/10/2021
|
-0.10 / -0.31%
|
32.50
|
32.70
|
32.30
|
32.30
|
32.46
|
28.22
|
6,653,200
|
|
|
9/9/2021
|
+0.25 / +0.78%
|
32.15
|
32.40
|
32.10
|
32.40
|
32.21
|
28.30
|
7,736,900
|
|
|
9/8/2021
|
-0.50 / -1.53%
|
32.80
|
33.05
|
32.00
|
32.15
|
32.61
|
28.08
|
8,356,000
|
|
|
9/7/2021
|
+0.60 / +1.87%
|
32.15
|
32.95
|
32.15
|
32.65
|
32.63
|
28.52
|
10,817,600
|
|
|
9/6/2021
|
0.00 / 0.00%
|
32.05
|
32.30
|
31.80
|
32.05
|
32.03
|
28.00
|
11,642,700
|
|
|
9/1/2021
|
+0.25 / +0.79%
|
31.80
|
32.30
|
31.60
|
32.05
|
32.07
|
28.00
|
15,294,300
|
|
|
8/31/2021
|
-0.50 / -1.55%
|
32.50
|
32.55
|
31.80
|
31.80
|
32.15
|
27.78
|
12,240,800
|
|
|
8/30/2021
|
+1.15 / +3.69%
|
31.40
|
32.30
|
31.30
|
32.30
|
31.75
|
28.22
|
14,548,682
|
|
|
8/27/2021
|
-0.05 / -0.16%
|
30.70
|
31.20
|
30.10
|
31.15
|
30.60
|
27.21
|
23,667,306
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 10:55:01 AM
|
|
|
|
|