|
Vietnam Joint Stock Commercial Bank For Industry And Trade (CTG : HOSE)
Financials : Banks
|
40.65
+0.50/+1.25%
10:55:00 AM
|
|
|
|
Closing price on 9/30/2021
|
|
| Open |
30.40 |
| High |
30.85 |
| Low |
30.40 |
| Volume |
7,829,000 |
| Split-adjusted Price |
26.56 |
|
|
CTG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/30/2021
|
0.00 / 0.00%
|
30.40
|
30.85
|
30.40
|
30.40
|
30.57
|
26.56
|
7,829,000
|
|
|
9/29/2021
|
-0.55 / -1.78%
|
30.95
|
31.00
|
30.35
|
30.40
|
30.65
|
26.56
|
10,521,500
|
|
|
9/28/2021
|
-0.05 / -0.16%
|
30.80
|
31.05
|
30.70
|
30.95
|
30.90
|
27.04
|
6,725,900
|
|
|
9/27/2021
|
-0.70 / -2.21%
|
31.80
|
31.90
|
31.00
|
31.00
|
31.39
|
27.08
|
9,860,400
|
|
|
9/24/2021
|
+0.10 / +0.32%
|
31.70
|
31.90
|
31.60
|
31.70
|
31.75
|
27.69
|
6,372,510
|
|
|
9/23/2021
|
+0.25 / +0.80%
|
31.50
|
31.90
|
31.40
|
31.60
|
31.59
|
27.60
|
8,174,400
|
|
|
9/22/2021
|
-0.15 / -0.48%
|
31.40
|
31.55
|
31.15
|
31.35
|
31.35
|
27.39
|
7,826,100
|
|
|
9/21/2021
|
-0.35 / -1.10%
|
31.50
|
31.70
|
31.30
|
31.50
|
31.50
|
27.52
|
8,136,200
|
|
|
9/20/2021
|
+0.05 / +0.16%
|
32.30
|
32.30
|
31.85
|
31.85
|
32.03
|
27.82
|
9,441,100
|
|
|
9/17/2021
|
+0.15 / +0.47%
|
31.75
|
32.15
|
31.70
|
31.80
|
31.87
|
27.78
|
6,970,310
|
|
|
9/16/2021
|
+0.50 / +1.61%
|
31.50
|
32.05
|
31.40
|
31.65
|
31.72
|
27.65
|
7,372,600
|
|
|
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
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
ABB 
|
417,400
|
7.80
|
-1.27%
|
|
|
|
ACB
|
2,740,200
|
25.85
|
0.19%
|
|
|
|
BAB
|
4,900
|
11.80
|
0.85%
|
|
|
|
BID
|
1,980,800
|
40.55
|
0.87%
|
|
|
|
BVB
|
2,340,400
|
14.70
|
0.68%
|
|
|
|
EIB
|
4,455,700
|
19.50
|
0.52%
|
|
|
|
EVF
|
7,518,600
|
11.05
|
0.91%
|
|
|
|
|
Market Update
Last updated at 10:55:02 AM
|
|
|
|
|