|
Vietnam Joint Stock Commercial Bank For Industry And Trade (CTG : HOSE)
Financials : Banks
|
37.20
+0.35/+0.95%
3:10:01 PM
|
|
|
|
Closing price on 11/25/2019
|
|
| Open |
21.20 |
| High |
21.20 |
| Low |
20.90 |
| Volume |
2,228,300 |
| Split-adjusted Price |
14.11 |
|
|
CTG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/25/2019
|
+0.05 / +0.24%
|
21.20
|
21.20
|
20.90
|
21.15
|
21.07
|
14.11
|
2,228,300
|
|
|
11/22/2019
|
-0.20 / -0.94%
|
21.40
|
21.45
|
20.80
|
21.10
|
21.17
|
14.08
|
4,133,050
|
|
|
11/21/2019
|
0.00 / 0.00%
|
21.30
|
21.50
|
21.15
|
21.30
|
21.28
|
14.21
|
4,749,840
|
|
|
11/20/2019
|
-0.20 / -0.93%
|
21.50
|
21.55
|
21.30
|
21.30
|
21.40
|
14.21
|
2,914,790
|
|
|
11/19/2019
|
+0.10 / +0.47%
|
21.45
|
21.60
|
21.40
|
21.50
|
21.49
|
14.35
|
3,774,630
|
|
|
11/18/2019
|
-0.30 / -1.38%
|
21.65
|
21.65
|
21.40
|
21.40
|
21.50
|
14.28
|
5,910,220
|
|
|
11/15/2019
|
+0.10 / +0.46%
|
21.60
|
21.90
|
21.50
|
21.70
|
21.75
|
14.48
|
2,515,020
|
|
|
11/14/2019
|
-0.25 / -1.14%
|
21.80
|
21.80
|
21.60
|
21.60
|
21.69
|
14.41
|
2,281,670
|
|
|
11/13/2019
|
-0.15 / -0.68%
|
22.05
|
22.45
|
21.60
|
21.85
|
21.99
|
14.58
|
66,194,540
|
|
|
11/12/2019
|
+0.05 / +0.23%
|
21.95
|
22.15
|
21.90
|
22.00
|
21.98
|
14.68
|
2,839,490
|
|
|
11/11/2019
|
-0.35 / -1.57%
|
22.35
|
22.55
|
21.95
|
21.95
|
22.17
|
14.65
|
3,877,190
|
|
|
11/8/2019
|
+0.05 / +0.22%
|
22.40
|
22.50
|
22.25
|
22.30
|
22.36
|
14.88
|
2,175,750
|
|
|
11/7/2019
|
-0.05 / -0.22%
|
22.30
|
22.40
|
22.15
|
22.25
|
22.27
|
14.85
|
3,089,770
|
|
|
11/6/2019
|
-0.10 / -0.45%
|
22.40
|
22.60
|
22.30
|
22.30
|
22.45
|
14.88
|
3,470,370
|
|
|
11/5/2019
|
-0.05 / -0.22%
|
22.50
|
22.55
|
22.40
|
22.40
|
22.46
|
14.95
|
2,659,250
|
|
|
11/4/2019
|
+0.15 / +0.67%
|
22.40
|
22.75
|
22.35
|
22.45
|
22.57
|
14.98
|
5,847,460
|
|
|
11/1/2019
|
+0.30 / +1.36%
|
21.90
|
22.30
|
21.85
|
22.30
|
22.10
|
14.88
|
4,530,950
|
|
|
10/31/2019
|
-0.15 / -0.68%
|
22.30
|
22.40
|
22.00
|
22.00
|
22.18
|
14.68
|
2,682,060
|
|
|
10/30/2019
|
+0.10 / +0.45%
|
22.00
|
22.35
|
22.00
|
22.15
|
22.18
|
14.78
|
4,129,220
|
|
|
10/29/2019
|
+0.05 / +0.23%
|
22.10
|
22.45
|
22.00
|
22.05
|
22.23
|
14.71
|
3,264,130
|
|
|
10/28/2019
|
0.00 / 0.00%
|
22.10
|
22.35
|
22.00
|
22.00
|
22.17
|
14.68
|
3,116,720
|
|
|
10/25/2019
|
+0.50 / +2.33%
|
21.50
|
22.00
|
21.40
|
22.00
|
21.82
|
14.68
|
4,362,760
|
|
|
10/24/2019
|
+0.05 / +0.23%
|
21.50
|
21.60
|
21.40
|
21.50
|
21.50
|
14.35
|
1,579,900
|
|
|
10/23/2019
|
-0.15 / -0.69%
|
21.60
|
21.80
|
21.35
|
21.45
|
21.57
|
14.31
|
3,716,254
|
|
|
10/22/2019
|
+0.35 / +1.65%
|
21.25
|
21.60
|
21.25
|
21.60
|
21.42
|
14.41
|
2,695,300
|
|
|
10/21/2019
|
-0.35 / -1.62%
|
21.50
|
21.60
|
21.25
|
21.25
|
21.39
|
14.18
|
3,510,490
|
|
|
10/18/2019
|
-0.30 / -1.37%
|
21.90
|
21.95
|
21.50
|
21.60
|
21.69
|
14.41
|
3,231,470
|
|
|
10/17/2019
|
0.00 / 0.00%
|
21.85
|
22.00
|
21.80
|
21.90
|
21.91
|
14.61
|
3,322,020
|
|
|
10/16/2019
|
+0.20 / +0.92%
|
21.85
|
22.10
|
21.80
|
21.90
|
21.96
|
14.61
|
4,323,220
|
|
|
10/15/2019
|
0.00 / 0.00%
|
21.70
|
21.80
|
21.60
|
21.70
|
21.69
|
14.48
|
2,882,320
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:00 PM
|
|
|
|
|