|
Vietnam Joint Stock Commercial Bank For Industry And Trade (CTG : HOSE)
Financials : Banks
|
34.85
-0.25/-0.71%
3:09:05 PM
|
|
|
|
Closing price on 12/28/2021
|
|
| Open |
33.50 |
| High |
34.25 |
| Low |
33.40 |
| Volume |
14,410,900 |
| Split-adjusted Price |
20.81 |
|
|
CTG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/28/2021
|
+0.50 / +1.50%
|
33.50
|
34.25
|
33.40
|
33.90
|
33.89
|
20.81
|
14,410,900
|
|
|
12/27/2021
|
+0.50 / +1.52%
|
33.00
|
33.45
|
32.85
|
33.40
|
33.19
|
20.50
|
8,234,200
|
|
|
12/24/2021
|
+0.70 / +2.17%
|
31.95
|
33.00
|
31.85
|
32.90
|
32.52
|
20.19
|
6,995,383
|
|
|
12/23/2021
|
+0.55 / +1.74%
|
31.70
|
32.20
|
31.05
|
32.20
|
31.56
|
19.76
|
9,179,900
|
|
|
12/22/2021
|
-0.35 / -1.09%
|
32.25
|
32.25
|
31.55
|
31.65
|
31.95
|
19.43
|
10,572,547
|
|
|
12/21/2021
|
-0.45 / -1.39%
|
32.40
|
32.70
|
32.00
|
32.00
|
32.38
|
19.64
|
7,922,900
|
|
|
12/20/2021
|
-0.50 / -1.52%
|
32.90
|
33.00
|
32.40
|
32.45
|
32.69
|
19.92
|
5,162,900
|
|
|
12/17/2021
|
+0.45 / +1.38%
|
32.50
|
33.20
|
32.30
|
32.95
|
32.74
|
20.22
|
9,164,500
|
|
|
12/16/2021
|
+0.25 / +0.78%
|
32.45
|
32.70
|
32.20
|
32.50
|
32.36
|
19.95
|
6,675,900
|
|
|
12/15/2021
|
-0.15 / -0.46%
|
32.40
|
32.70
|
32.20
|
32.25
|
32.38
|
19.79
|
5,663,300
|
|
|
12/14/2021
|
-0.30 / -0.92%
|
33.00
|
33.05
|
32.35
|
32.40
|
32.61
|
19.89
|
7,709,100
|
|
|
12/13/2021
|
-0.05 / -0.15%
|
33.90
|
34.10
|
33.50
|
33.50
|
33.80
|
20.07
|
8,166,600
|
|
|
12/10/2021
|
-0.20 / -0.59%
|
33.80
|
34.20
|
33.50
|
33.55
|
33.83
|
20.10
|
5,987,600
|
|
|
12/9/2021
|
+0.75 / +2.27%
|
33.00
|
33.75
|
32.90
|
33.75
|
33.44
|
20.22
|
6,260,700
|
|
|
12/8/2021
|
+0.30 / +0.92%
|
32.95
|
33.25
|
32.70
|
33.00
|
32.92
|
19.77
|
6,444,700
|
|
|
12/7/2021
|
+0.60 / +1.87%
|
32.50
|
32.90
|
32.35
|
32.70
|
32.56
|
19.59
|
6,840,100
|
|
|
12/6/2021
|
-0.90 / -2.73%
|
33.00
|
33.35
|
31.60
|
32.10
|
32.66
|
19.23
|
13,591,200
|
|
|
12/3/2021
|
-0.80 / -2.37%
|
34.20
|
34.20
|
33.00
|
33.00
|
33.57
|
19.77
|
9,828,100
|
|
|
12/2/2021
|
-0.20 / -0.59%
|
34.40
|
34.75
|
33.80
|
33.80
|
34.28
|
20.25
|
7,856,200
|
|
|
12/1/2021
|
+0.45 / +1.34%
|
33.55
|
34.00
|
33.25
|
34.00
|
33.73
|
20.37
|
9,174,700
|
|
|
11/30/2021
|
-0.70 / -2.04%
|
35.00
|
35.10
|
33.30
|
33.55
|
34.05
|
20.10
|
11,267,800
|
|
|
11/29/2021
|
-0.05 / -0.15%
|
33.55
|
34.70
|
33.55
|
34.25
|
34.14
|
20.52
|
13,978,700
|
|
|
11/26/2021
|
-0.85 / -2.42%
|
35.20
|
35.45
|
34.10
|
34.30
|
34.76
|
20.55
|
16,158,800
|
|
|
11/25/2021
|
-0.25 / -0.71%
|
35.80
|
35.80
|
35.05
|
35.15
|
35.39
|
21.06
|
14,305,500
|
|
|
11/24/2021
|
+1.30 / +3.81%
|
34.20
|
35.40
|
34.05
|
35.40
|
34.81
|
21.21
|
25,702,800
|
|
|
11/23/2021
|
-0.40 / -1.16%
|
34.45
|
34.45
|
33.70
|
34.10
|
34.14
|
20.43
|
10,013,282
|
|
|
11/22/2021
|
+1.70 / +5.18%
|
33.05
|
34.85
|
33.00
|
34.50
|
34.18
|
20.67
|
27,954,800
|
|
|
11/19/2021
|
+0.65 / +2.02%
|
32.20
|
33.20
|
32.15
|
32.80
|
32.88
|
19.65
|
21,902,100
|
|
|
11/18/2021
|
-0.10 / -0.31%
|
32.25
|
32.50
|
31.90
|
32.15
|
32.21
|
19.26
|
10,052,800
|
|
|
11/17/2021
|
-0.15 / -0.46%
|
32.45
|
32.50
|
32.15
|
32.25
|
32.30
|
19.32
|
6,794,600
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
ABB 
|
630,700
|
14.90
|
0.00%
|
|
|
|
ACB
|
6,823,700
|
23.75
|
-0.84%
|
|
|
|
BAB
|
6,600
|
11.30
|
0.00%
|
|
|
|
BID
|
7,980,700
|
40.40
|
-0.37%
|
|
|
|
BVB
|
1,079,800
|
12.50
|
-1.57%
|
|
|
|
EIB
|
18,291,600
|
22.95
|
1.77%
|
|
|
|
|
Market Update
Last updated at 3:10:01 PM
|
|
|
|
|