|
Vietnam Joint Stock Commercial Bank For Industry And Trade (CTG : HOSE)
Financials : Banks
|
34.95
+0.30/+0.87%
3:05:00 PM
|
|
|
|
Closing price on 12/11/2020
|
|
| Open |
34.40 |
| High |
34.80 |
| Low |
33.95 |
| Volume |
8,493,800 |
| Split-adjusted Price |
23.19 |
|
|
CTG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
11/30/2020
|
-0.55 / -1.62%
|
34.05
|
34.20
|
33.50
|
33.50
|
33.75
|
22.35
|
11,002,280
|
|
|
11/27/2020
|
0.00 / 0.00%
|
34.20
|
34.50
|
34.00
|
34.05
|
34.20
|
22.72
|
6,224,220
|
|
|
11/26/2020
|
+1.05 / +3.18%
|
33.00
|
34.25
|
32.95
|
34.05
|
33.71
|
22.72
|
11,623,080
|
|
|
11/25/2020
|
+0.25 / +0.76%
|
33.20
|
33.50
|
32.90
|
33.00
|
33.19
|
22.02
|
10,715,800
|
|
|
11/24/2020
|
-0.15 / -0.46%
|
33.15
|
33.15
|
32.50
|
32.75
|
32.75
|
21.85
|
8,848,310
|
|
|
11/23/2020
|
-0.30 / -0.90%
|
33.20
|
33.20
|
32.60
|
32.90
|
32.89
|
21.95
|
7,136,380
|
|
|
11/20/2020
|
-0.10 / -0.30%
|
33.35
|
33.45
|
32.95
|
33.20
|
33.18
|
22.15
|
7,237,750
|
|
|
11/19/2020
|
+0.55 / +1.68%
|
32.75
|
33.30
|
32.55
|
33.30
|
32.93
|
22.22
|
13,599,610
|
|
|
11/18/2020
|
+0.25 / +0.77%
|
32.50
|
32.90
|
32.35
|
32.75
|
32.61
|
21.85
|
7,298,690
|
|
|
11/17/2020
|
+0.60 / +1.88%
|
32.20
|
32.65
|
32.00
|
32.50
|
32.38
|
21.69
|
8,707,180
|
|
|
11/16/2020
|
-0.05 / -0.16%
|
32.45
|
32.70
|
31.80
|
31.90
|
32.24
|
21.29
|
15,774,840
|
|
|
11/13/2020
|
+0.95 / +3.06%
|
31.20
|
32.00
|
31.20
|
31.95
|
31.58
|
21.32
|
10,712,410
|
|
|
11/12/2020
|
+0.50 / +1.64%
|
30.60
|
31.25
|
30.60
|
31.00
|
31.03
|
20.68
|
5,609,690
|
|
|
11/11/2020
|
-0.10 / -0.33%
|
30.75
|
30.90
|
30.40
|
30.50
|
30.63
|
20.35
|
6,063,870
|
|
|
11/10/2020
|
-0.35 / -1.13%
|
31.20
|
31.45
|
30.60
|
30.60
|
31.03
|
20.42
|
8,706,210
|
|
|
11/9/2020
|
+0.70 / +2.31%
|
30.65
|
31.10
|
30.65
|
30.95
|
30.87
|
20.65
|
7,890,820
|
|
|
11/6/2020
|
0.00 / 0.00%
|
30.30
|
30.65
|
30.20
|
30.25
|
30.34
|
20.18
|
5,382,100
|
|
|
11/5/2020
|
-0.35 / -1.14%
|
30.50
|
30.90
|
30.25
|
30.25
|
30.61
|
20.18
|
5,810,810
|
|
|
11/4/2020
|
+0.40 / +1.32%
|
30.30
|
31.00
|
30.10
|
30.60
|
30.65
|
20.42
|
7,152,600
|
|
|
11/3/2020
|
-0.20 / -0.66%
|
30.65
|
30.70
|
30.10
|
30.20
|
30.39
|
20.15
|
4,957,760
|
|
|
11/2/2020
|
+1.40 / +4.83%
|
29.30
|
30.40
|
29.20
|
30.40
|
29.77
|
20.28
|
5,194,990
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:04:59 PM
|
|
|
|
|