|
Vietnam Joint Stock Commercial Bank For Industry And Trade (CTG : HOSE)
Financials : Banks
|
48.50
-0.50/-1.02%
3:09:05 PM
|
|
|
|
Closing price on 9/5/2019
|
|
| Open |
20.15 |
| High |
20.20 |
| Low |
19.95 |
| Volume |
1,321,560 |
| Split-adjusted Price |
13.20 |
|
|
CTG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/5/2019
|
-0.05 / -0.25%
|
20.15
|
20.20
|
19.95
|
19.95
|
20.04
|
13.20
|
1,321,560
|
|
|
9/4/2019
|
+0.05 / +0.25%
|
20.00
|
20.15
|
19.85
|
20.00
|
19.94
|
13.24
|
1,681,830
|
|
|
9/3/2019
|
-0.25 / -1.24%
|
20.20
|
20.30
|
19.95
|
19.95
|
20.10
|
13.20
|
1,643,850
|
|
|
8/30/2019
|
0.00 / 0.00%
|
20.20
|
20.35
|
20.20
|
20.20
|
20.26
|
13.37
|
1,443,900
|
|
|
8/29/2019
|
-0.05 / -0.25%
|
20.30
|
20.30
|
20.10
|
20.20
|
20.19
|
13.37
|
972,120
|
|
|
8/28/2019
|
-0.05 / -0.25%
|
20.30
|
20.35
|
20.20
|
20.25
|
20.27
|
13.40
|
910,800
|
|
|
8/27/2019
|
0.00 / 0.00%
|
20.45
|
20.50
|
20.20
|
20.30
|
20.35
|
13.44
|
1,948,770
|
|
|
8/26/2019
|
-0.20 / -0.98%
|
20.25
|
20.40
|
20.15
|
20.30
|
20.24
|
13.44
|
3,443,430
|
|
|
8/23/2019
|
-0.10 / -0.49%
|
20.60
|
20.70
|
20.50
|
20.50
|
20.55
|
13.57
|
1,872,130
|
|
|
8/22/2019
|
-0.15 / -0.72%
|
20.95
|
20.95
|
20.60
|
20.60
|
20.74
|
13.63
|
1,977,380
|
|
|
8/21/2019
|
+0.15 / +0.73%
|
20.60
|
20.95
|
20.50
|
20.75
|
20.72
|
13.73
|
4,601,730
|
|
|
8/20/2019
|
+0.10 / +0.49%
|
20.50
|
20.65
|
20.45
|
20.60
|
20.55
|
13.63
|
2,288,250
|
|
|
8/19/2019
|
0.00 / 0.00%
|
20.60
|
20.80
|
20.50
|
20.50
|
20.66
|
13.57
|
1,255,700
|
|
|
8/16/2019
|
+0.10 / +0.49%
|
20.55
|
20.80
|
20.30
|
20.50
|
20.59
|
13.57
|
3,285,150
|
|
|
8/15/2019
|
-0.10 / -0.49%
|
20.10
|
20.40
|
20.10
|
20.40
|
20.23
|
13.50
|
2,530,810
|
|
|
8/14/2019
|
-0.10 / -0.49%
|
20.80
|
20.85
|
20.50
|
20.50
|
20.68
|
13.57
|
2,708,730
|
|
|
8/13/2019
|
+0.25 / +1.23%
|
20.20
|
20.60
|
20.15
|
20.60
|
20.44
|
13.63
|
2,312,360
|
|
|
8/12/2019
|
-0.15 / -0.73%
|
20.50
|
20.55
|
20.25
|
20.35
|
20.35
|
13.47
|
2,424,430
|
|
|
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
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
ABB 
|
3,864,400
|
12.70
|
-2.31%
|
|
|
|
ACB
|
13,864,900
|
25.45
|
-0.20%
|
|
|
|
BAB
|
2,200
|
13.00
|
-1.52%
|
|
|
|
BID
|
2,453,800
|
37.10
|
-0.80%
|
|
|
|
BVB
|
1,046,500
|
13.50
|
-1.46%
|
|
|
|
EIB
|
5,213,700
|
21.50
|
-2.93%
|
|
|
|
|
Market Update
Last updated at 3:10:02 PM
|
|
|
|
|