|
Vietnam Joint Stock Commercial Bank For Industry And Trade (CTG : HOSE)
Financials : Banks
|
35.00
+0.05/+0.14%
3:04:59 PM
|
|
|
|
Closing price on 1/12/2021
|
|
| Open |
38.70 |
| High |
38.90 |
| Low |
38.10 |
| Volume |
9,154,200 |
| Split-adjusted Price |
26.06 |
|
|
CTG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/12/2021
|
-0.20 / -0.52%
|
38.70
|
38.90
|
38.10
|
38.50
|
38.49
|
26.06
|
9,154,200
|
|
|
1/11/2021
|
0.00 / 0.00%
|
38.90
|
39.60
|
38.60
|
38.70
|
38.69
|
26.19
|
11,005,700
|
|
|
1/8/2021
|
-0.15 / -0.39%
|
39.50
|
39.50
|
38.50
|
38.70
|
39.06
|
26.19
|
8,380,100
|
|
|
1/7/2021
|
+1.00 / +2.64%
|
38.50
|
39.65
|
38.40
|
38.85
|
38.97
|
26.29
|
11,242,600
|
|
|
1/6/2021
|
+2.45 / +6.92%
|
36.00
|
37.85
|
35.70
|
37.85
|
37.11
|
25.62
|
15,989,900
|
|
|
1/5/2021
|
-0.10 / -0.28%
|
35.40
|
35.95
|
35.20
|
35.40
|
35.62
|
23.96
|
9,215,200
|
|
|
1/4/2021
|
+0.95 / +2.75%
|
35.00
|
36.00
|
34.90
|
35.50
|
35.42
|
24.03
|
14,134,500
|
|
|
12/31/2020
|
+0.20 / +0.58%
|
34.45
|
34.75
|
34.35
|
34.55
|
34.52
|
23.38
|
4,513,160
|
|
|
12/30/2020
|
+0.20 / +0.59%
|
34.35
|
34.95
|
34.15
|
34.35
|
34.61
|
23.25
|
5,640,940
|
|
|
12/29/2020
|
-0.15 / -0.44%
|
34.30
|
34.55
|
34.10
|
34.15
|
34.33
|
23.11
|
5,009,810
|
|
|
12/28/2020
|
-0.40 / -1.15%
|
35.00
|
35.20
|
34.20
|
34.30
|
34.60
|
23.21
|
6,573,650
|
|
|
12/25/2020
|
+0.75 / +2.21%
|
34.10
|
34.70
|
33.30
|
34.70
|
33.97
|
23.49
|
8,006,910
|
|
|
12/24/2020
|
-0.55 / -1.59%
|
34.50
|
34.80
|
32.20
|
33.95
|
33.72
|
22.98
|
8,307,780
|
|
|
12/23/2020
|
-0.30 / -0.86%
|
35.00
|
35.00
|
34.40
|
34.50
|
34.72
|
23.35
|
5,748,780
|
|
|
12/22/2020
|
-0.05 / -0.14%
|
35.10
|
35.40
|
34.75
|
34.80
|
35.04
|
23.55
|
6,431,410
|
|
|
12/21/2020
|
+0.25 / +0.72%
|
34.65
|
35.45
|
34.50
|
34.85
|
34.84
|
23.59
|
7,880,530
|
|
|
12/18/2020
|
+0.50 / +1.47%
|
34.30
|
34.60
|
34.10
|
34.60
|
34.41
|
23.42
|
5,867,120
|
|
|
12/17/2020
|
-0.80 / -2.29%
|
34.90
|
35.10
|
34.10
|
34.10
|
34.56
|
23.08
|
14,327,750
|
|
|
12/16/2020
|
+0.40 / +1.14%
|
35.10
|
35.50
|
35.10
|
35.40
|
35.34
|
23.62
|
7,708,110
|
|
|
12/15/2020
|
-0.40 / -1.13%
|
35.40
|
35.40
|
34.65
|
35.00
|
35.09
|
23.35
|
10,988,240
|
|
|
12/14/2020
|
+0.65 / +1.87%
|
35.30
|
35.60
|
34.90
|
35.40
|
35.40
|
23.62
|
13,847,590
|
|
|
12/11/2020
|
+0.75 / +2.21%
|
34.40
|
34.80
|
33.95
|
34.75
|
34.48
|
23.19
|
8,493,800
|
|
|
12/10/2020
|
-0.50 / -1.45%
|
34.50
|
34.90
|
34.00
|
34.00
|
34.49
|
22.69
|
10,188,750
|
|
|
12/9/2020
|
0.00 / 0.00%
|
34.50
|
34.90
|
34.45
|
34.50
|
34.62
|
23.02
|
8,148,750
|
|
|
12/8/2020
|
-0.20 / -0.58%
|
34.70
|
34.75
|
34.30
|
34.50
|
34.53
|
23.02
|
8,604,990
|
|
|
12/7/2020
|
0.00 / 0.00%
|
35.00
|
35.10
|
34.60
|
34.70
|
34.84
|
23.15
|
7,312,770
|
|
|
12/4/2020
|
+0.90 / +2.66%
|
34.00
|
34.90
|
33.90
|
34.70
|
34.55
|
23.15
|
21,282,610
|
|
|
12/3/2020
|
+0.05 / +0.15%
|
33.80
|
34.05
|
33.70
|
33.80
|
33.85
|
22.55
|
6,256,350
|
|
|
12/2/2020
|
-0.15 / -0.44%
|
33.90
|
34.20
|
33.60
|
33.75
|
33.93
|
22.52
|
8,657,370
|
|
|
12/1/2020
|
+0.40 / +1.19%
|
33.00
|
34.00
|
32.90
|
33.90
|
33.47
|
22.62
|
9,756,470
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:00 PM
|
|
|
|
|