|
Vietnam Joint Stock Commercial Bank For Industry And Trade (CTG : HOSE)
Financials : Banks
|
35.00
-0.60/-1.69%
3:05:02 PM
|
|
|
|
Closing price on 10/3/2019
|
|
| Open |
20.85 |
| High |
21.00 |
| Low |
20.75 |
| Volume |
2,123,560 |
| Split-adjusted Price |
14.01 |
|
|
CTG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/3/2019
|
0.00 / 0.00%
|
20.85
|
21.00
|
20.75
|
21.00
|
20.84
|
14.01
|
2,123,560
|
|
|
10/2/2019
|
-0.30 / -1.41%
|
21.25
|
21.40
|
20.95
|
21.00
|
21.20
|
14.01
|
2,310,670
|
|
|
10/1/2019
|
+0.15 / +0.71%
|
21.30
|
21.30
|
21.05
|
21.30
|
21.19
|
14.21
|
3,056,360
|
|
|
9/30/2019
|
0.00 / 0.00%
|
21.25
|
21.45
|
21.10
|
21.15
|
21.32
|
14.11
|
3,636,070
|
|
|
9/27/2019
|
0.00 / 0.00%
|
21.15
|
21.30
|
21.15
|
21.15
|
21.21
|
14.11
|
2,404,330
|
|
|
9/26/2019
|
+0.35 / +1.68%
|
20.90
|
21.15
|
20.90
|
21.15
|
20.99
|
14.11
|
2,309,330
|
|
|
9/25/2019
|
+0.05 / +0.24%
|
20.70
|
20.90
|
20.65
|
20.80
|
20.77
|
13.88
|
1,672,570
|
|
|
9/24/2019
|
-0.25 / -1.19%
|
21.00
|
21.10
|
20.75
|
20.75
|
20.94
|
13.85
|
3,494,440
|
|
|
9/23/2019
|
-0.10 / -0.47%
|
21.10
|
21.25
|
21.00
|
21.00
|
21.09
|
14.01
|
2,356,580
|
|
|
9/20/2019
|
-0.15 / -0.71%
|
21.25
|
21.30
|
21.05
|
21.10
|
21.16
|
14.08
|
2,329,910
|
|
|
9/19/2019
|
+0.45 / +2.16%
|
20.85
|
21.30
|
20.85
|
21.25
|
21.13
|
14.18
|
4,791,360
|
|
|
9/18/2019
|
+0.05 / +0.24%
|
20.70
|
21.10
|
20.65
|
20.80
|
20.96
|
13.88
|
4,935,270
|
|
|
9/17/2019
|
0.00 / 0.00%
|
20.65
|
20.80
|
20.60
|
20.75
|
20.70
|
13.85
|
1,413,640
|
|
|
9/16/2019
|
-0.10 / -0.48%
|
20.70
|
21.15
|
20.70
|
20.75
|
20.91
|
13.85
|
3,428,520
|
|
|
9/13/2019
|
+0.70 / +3.47%
|
20.15
|
20.90
|
20.05
|
20.85
|
20.57
|
13.91
|
6,406,050
|
|
|
9/12/2019
|
+0.35 / +1.77%
|
19.85
|
20.20
|
19.80
|
20.15
|
20.00
|
13.45
|
1,076,510
|
|
|
9/11/2019
|
+0.05 / +0.25%
|
19.80
|
19.85
|
19.70
|
19.80
|
19.77
|
13.21
|
1,206,570
|
|
|
9/10/2019
|
-0.20 / -1.00%
|
20.00
|
20.05
|
19.70
|
19.75
|
19.85
|
13.18
|
2,170,690
|
|
|
9/9/2019
|
+0.05 / +0.25%
|
19.90
|
20.05
|
19.90
|
19.95
|
19.98
|
13.31
|
1,119,280
|
|
|
9/6/2019
|
-0.05 / -0.25%
|
19.95
|
20.15
|
19.90
|
19.90
|
19.98
|
13.28
|
1,324,750
|
|
|
9/5/2019
|
-0.05 / -0.25%
|
20.15
|
20.20
|
19.95
|
19.95
|
20.04
|
13.31
|
1,321,560
|
|
|
9/4/2019
|
+0.05 / +0.25%
|
20.00
|
20.15
|
19.85
|
20.00
|
19.94
|
13.34
|
1,681,830
|
|
|
9/3/2019
|
-0.25 / -1.24%
|
20.20
|
20.30
|
19.95
|
19.95
|
20.10
|
13.31
|
1,643,850
|
|
|
8/30/2019
|
0.00 / 0.00%
|
20.20
|
20.35
|
20.20
|
20.20
|
20.26
|
13.48
|
1,443,900
|
|
|
8/29/2019
|
-0.05 / -0.25%
|
20.30
|
20.30
|
20.10
|
20.20
|
20.19
|
13.48
|
972,120
|
|
|
8/28/2019
|
-0.05 / -0.25%
|
20.30
|
20.35
|
20.20
|
20.25
|
20.27
|
13.51
|
910,800
|
|
|
8/27/2019
|
0.00 / 0.00%
|
20.45
|
20.50
|
20.20
|
20.30
|
20.35
|
13.55
|
1,948,770
|
|
|
8/26/2019
|
-0.20 / -0.98%
|
20.25
|
20.40
|
20.15
|
20.30
|
20.24
|
13.55
|
3,443,430
|
|
|
8/23/2019
|
-0.10 / -0.49%
|
20.60
|
20.70
|
20.50
|
20.50
|
20.55
|
13.68
|
1,872,130
|
|
|
8/22/2019
|
-0.15 / -0.72%
|
20.95
|
20.95
|
20.60
|
20.60
|
20.74
|
13.75
|
1,977,380
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
ABB 
|
379,000
|
7.60
|
0.00%
|
|
|
|
ACB
|
8,221,400
|
24.90
|
-0.80%
|
|
|
|
BAB
|
2,900
|
11.80
|
-1.67%
|
|
|
|
BID
|
2,648,700
|
47.40
|
-0.42%
|
|
|
|
BVB
|
1,055,600
|
11.40
|
-1.72%
|
|
|
|
EIB
|
6,386,400
|
19.00
|
-1.04%
|
|
|
|
EVF
|
2,378,600
|
11.10
|
0.00%
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|