|
Vietnam Joint Stock Commercial Bank For Industry And Trade (CTG : HOSE)
Financials : Banks
|
34.85
+0.25/+0.72%
3:09:04 PM
|
|
|
|
Closing price on 11/2/2020
|
|
| Open |
29.30 |
| High |
30.40 |
| Low |
29.20 |
| Volume |
5,194,990 |
| Split-adjusted Price |
13.91 |
|
|
CTG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/2/2020
|
+1.40 / +4.83%
|
29.30
|
30.40
|
29.20
|
30.40
|
29.77
|
13.91
|
5,194,990
|
|
|
10/30/2020
|
-0.10 / -0.34%
|
29.30
|
29.50
|
28.20
|
29.00
|
28.84
|
13.27
|
9,099,270
|
|
|
10/29/2020
|
-0.80 / -2.68%
|
29.70
|
30.20
|
29.10
|
29.10
|
29.73
|
13.32
|
11,708,930
|
|
|
10/28/2020
|
-0.85 / -2.76%
|
30.50
|
30.95
|
29.90
|
29.90
|
30.39
|
13.68
|
7,936,180
|
|
|
10/27/2020
|
+0.25 / +0.82%
|
30.50
|
31.10
|
30.25
|
30.75
|
30.63
|
14.07
|
17,037,060
|
|
|
10/26/2020
|
-1.30 / -4.09%
|
31.90
|
31.90
|
30.50
|
30.50
|
31.34
|
13.96
|
8,904,630
|
|
|
10/23/2020
|
-0.20 / -0.63%
|
32.20
|
32.25
|
31.60
|
31.80
|
31.93
|
14.55
|
6,636,530
|
|
|
10/22/2020
|
+0.95 / +3.06%
|
31.00
|
32.00
|
30.80
|
32.00
|
31.24
|
14.64
|
9,425,860
|
|
|
10/21/2020
|
-1.05 / -3.27%
|
32.20
|
32.45
|
31.05
|
31.05
|
31.75
|
14.21
|
9,284,450
|
|
|
10/20/2020
|
-0.05 / -0.16%
|
31.85
|
32.30
|
31.70
|
32.10
|
31.99
|
14.69
|
9,963,500
|
|
|
10/19/2020
|
+1.00 / +3.21%
|
32.10
|
32.45
|
31.90
|
32.15
|
32.19
|
14.71
|
13,358,680
|
|
|
10/16/2020
|
+1.10 / +3.66%
|
30.50
|
31.45
|
30.20
|
31.15
|
30.91
|
14.25
|
13,149,750
|
|
|
10/15/2020
|
+0.05 / +0.17%
|
30.20
|
30.50
|
30.00
|
30.05
|
30.26
|
13.75
|
13,107,170
|
|
|
10/14/2020
|
-0.55 / -1.80%
|
30.70
|
30.85
|
30.00
|
30.00
|
30.47
|
13.73
|
8,378,720
|
|
|
10/13/2020
|
+1.45 / +4.98%
|
29.00
|
31.00
|
28.75
|
30.55
|
30.00
|
13.98
|
11,056,290
|
|
|
10/12/2020
|
+1.45 / +5.24%
|
29.55
|
29.55
|
28.75
|
29.10
|
29.34
|
13.32
|
21,927,340
|
|
|
10/9/2020
|
+0.50 / +1.84%
|
27.20
|
27.80
|
27.20
|
27.65
|
27.56
|
12.65
|
10,113,630
|
|
|
10/8/2020
|
+0.15 / +0.56%
|
27.20
|
27.40
|
26.80
|
27.15
|
27.06
|
12.42
|
6,514,330
|
|
|
10/7/2020
|
-0.20 / -0.74%
|
27.10
|
27.75
|
27.00
|
27.00
|
27.19
|
12.36
|
8,450,770
|
|
|
10/6/2020
|
-0.30 / -1.09%
|
27.60
|
27.65
|
27.20
|
27.20
|
27.41
|
12.45
|
6,209,080
|
|
|
10/5/2020
|
+0.55 / +2.04%
|
27.50
|
27.65
|
27.25
|
27.50
|
27.47
|
12.58
|
5,939,210
|
|
|
10/2/2020
|
+0.35 / +1.32%
|
27.10
|
27.40
|
26.30
|
26.95
|
27.03
|
12.33
|
13,334,830
|
|
|
10/1/2020
|
+0.05 / +0.19%
|
26.85
|
27.00
|
26.55
|
26.60
|
26.72
|
12.17
|
5,391,110
|
|
|
9/30/2020
|
-0.05 / -0.19%
|
26.60
|
26.75
|
26.25
|
26.55
|
26.53
|
12.15
|
4,764,680
|
|
|
9/29/2020
|
-0.55 / -2.03%
|
27.40
|
27.40
|
26.60
|
26.60
|
27.05
|
12.17
|
6,043,290
|
|
|
9/28/2020
|
+0.95 / +3.63%
|
26.40
|
27.45
|
26.40
|
27.15
|
26.97
|
12.42
|
15,714,920
|
|
|
9/25/2020
|
+0.20 / +0.77%
|
26.10
|
26.20
|
25.70
|
26.20
|
26.00
|
11.99
|
4,630,970
|
|
|
9/24/2020
|
-0.25 / -0.95%
|
26.20
|
26.30
|
25.85
|
26.00
|
26.06
|
11.90
|
3,675,600
|
|
|
9/23/2020
|
+0.45 / +1.74%
|
25.95
|
26.60
|
25.90
|
26.25
|
26.19
|
12.01
|
6,418,220
|
|
|
9/22/2020
|
+0.05 / +0.19%
|
25.60
|
25.85
|
25.50
|
25.80
|
25.65
|
11.81
|
4,239,110
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
ABB 
|
554,600
|
14.60
|
0.69%
|
|
|
|
ACB
|
6,073,500
|
23.75
|
0.42%
|
|
|
|
BAB
|
6,900
|
11.30
|
0.89%
|
|
|
|
BID
|
5,789,600
|
40.30
|
0.25%
|
|
|
|
BVB
|
1,290,400
|
12.80
|
-0.78%
|
|
|
|
EIB
|
9,883,800
|
22.40
|
0.22%
|
|
|
|
|
Market Update
Last updated at 3:10:02 PM
|
|
|
|
|