|
Vietnam Joint Stock Commercial Bank For Industry And Trade (CTG : HOSE)
Financials : Banks
|
35.00
0.00/0.00%
3:09:04 PM
|
|
|
|
Closing price on 4/25/2019
|
|
| Open |
21.30 |
| High |
21.40 |
| Low |
21.05 |
| Volume |
1,336,530 |
| Split-adjusted Price |
9.63 |
|
|
CTG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/25/2019
|
-0.35 / -1.64%
|
21.30
|
21.40
|
21.05
|
21.05
|
21.20
|
9.63
|
1,336,530
|
|
|
4/24/2019
|
+0.55 / +2.64%
|
21.10
|
21.55
|
21.00
|
21.40
|
21.36
|
9.79
|
2,446,780
|
|
|
4/23/2019
|
+0.35 / +1.71%
|
20.70
|
21.20
|
20.50
|
20.85
|
20.85
|
9.54
|
2,447,700
|
|
|
4/22/2019
|
-0.30 / -1.44%
|
20.80
|
21.00
|
20.45
|
20.50
|
20.62
|
9.38
|
2,528,180
|
|
|
4/19/2019
|
-0.20 / -0.95%
|
21.15
|
21.25
|
20.80
|
20.80
|
20.92
|
9.52
|
2,009,050
|
|
|
4/18/2019
|
-0.45 / -2.10%
|
21.35
|
21.50
|
20.90
|
21.00
|
21.15
|
9.61
|
3,812,000
|
|
|
4/17/2019
|
-0.10 / -0.46%
|
21.65
|
21.85
|
21.45
|
21.45
|
21.61
|
9.82
|
2,306,930
|
|
|
4/16/2019
|
-0.30 / -1.37%
|
21.60
|
21.70
|
21.30
|
21.55
|
21.49
|
9.86
|
3,250,240
|
|
|
4/12/2019
|
-0.10 / -0.46%
|
21.90
|
22.05
|
21.85
|
21.85
|
21.93
|
10.00
|
1,535,700
|
|
|
4/11/2019
|
+0.05 / +0.23%
|
21.90
|
22.25
|
21.85
|
21.95
|
21.98
|
10.04
|
2,143,740
|
|
|
4/10/2019
|
-0.25 / -1.13%
|
21.90
|
22.15
|
21.85
|
21.90
|
21.96
|
10.02
|
2,340,010
|
|
|
4/9/2019
|
-0.15 / -0.67%
|
22.40
|
22.60
|
22.15
|
22.15
|
22.37
|
10.14
|
3,894,020
|
|
|
4/8/2019
|
+0.40 / +1.83%
|
21.90
|
22.30
|
21.85
|
22.30
|
22.11
|
10.20
|
2,617,240
|
|
|
4/5/2019
|
-0.10 / -0.45%
|
22.10
|
22.25
|
21.90
|
21.90
|
22.03
|
10.02
|
2,453,340
|
|
|
4/4/2019
|
+0.20 / +0.92%
|
22.10
|
22.30
|
21.70
|
22.00
|
21.97
|
10.07
|
2,028,650
|
|
|
4/3/2019
|
-0.20 / -0.91%
|
21.85
|
21.95
|
21.60
|
21.80
|
21.76
|
9.98
|
5,059,600
|
|
|
4/2/2019
|
-0.25 / -1.12%
|
22.50
|
22.55
|
22.00
|
22.00
|
22.22
|
10.07
|
2,530,940
|
|
|
4/1/2019
|
-0.20 / -0.89%
|
22.55
|
22.55
|
22.15
|
22.25
|
22.33
|
10.18
|
2,974,810
|
|
|
3/29/2019
|
-0.20 / -0.88%
|
22.75
|
22.80
|
22.40
|
22.45
|
22.64
|
10.27
|
4,161,570
|
|
|
3/28/2019
|
+0.15 / +0.67%
|
22.30
|
22.75
|
22.30
|
22.65
|
22.57
|
10.37
|
2,594,400
|
|
|
3/27/2019
|
+0.15 / +0.67%
|
22.50
|
22.80
|
22.30
|
22.50
|
22.59
|
10.30
|
3,507,730
|
|
|
3/26/2019
|
+0.20 / +0.90%
|
22.45
|
22.65
|
22.20
|
22.35
|
22.40
|
10.23
|
3,297,150
|
|
|
3/25/2019
|
-0.35 / -1.56%
|
22.00
|
22.20
|
21.65
|
22.15
|
21.98
|
10.14
|
7,191,300
|
|
|
3/22/2019
|
+0.40 / +1.81%
|
22.35
|
22.60
|
22.05
|
22.50
|
22.32
|
10.30
|
6,275,060
|
|
|
3/21/2019
|
-0.90 / -3.91%
|
23.00
|
23.10
|
22.10
|
22.10
|
22.68
|
10.11
|
7,177,690
|
|
|
3/20/2019
|
-0.10 / -0.43%
|
22.90
|
23.15
|
22.55
|
23.00
|
22.89
|
10.53
|
9,015,900
|
|
|
3/19/2019
|
-0.30 / -1.28%
|
23.40
|
23.40
|
22.95
|
23.10
|
23.16
|
10.57
|
7,589,460
|
|
|
3/18/2019
|
+0.70 / +3.08%
|
22.90
|
23.45
|
22.85
|
23.40
|
23.13
|
10.71
|
10,114,160
|
|
|
3/15/2019
|
+0.20 / +0.89%
|
22.30
|
22.90
|
22.20
|
22.70
|
22.64
|
10.39
|
8,573,740
|
|
|
3/14/2019
|
-0.05 / -0.22%
|
22.50
|
22.75
|
22.35
|
22.50
|
22.57
|
10.30
|
5,263,620
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
ABB 
|
550,500
|
14.70
|
0.00%
|
|
|
|
ACB
|
8,136,300
|
23.85
|
0.00%
|
|
|
|
BAB
|
3,200
|
11.30
|
0.00%
|
|
|
|
BID
|
8,968,200
|
40.80
|
0.49%
|
|
|
|
BVB
|
1,965,100
|
12.60
|
1.61%
|
|
|
|
EIB
|
30,032,900
|
23.10
|
2.21%
|
|
|
|
|
Market Update
Last updated at 3:10:02 PM
|
|
|
|
|