|
Vietnam Joint Stock Commercial Bank For Industry And Trade (CTG : HOSE)
Financials : Banks
|
35.00
-0.60/-1.69%
3:05:02 PM
|
|
|
|
Closing price on 5/5/2020
|
|
| Open |
20.05 |
| High |
20.15 |
| Low |
19.65 |
| Volume |
2,976,380 |
| Split-adjusted Price |
13.24 |
|
|
CTG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/5/2020
|
-0.20 / -1.00%
|
20.05
|
20.15
|
19.65
|
19.85
|
19.85
|
13.24
|
2,976,380
|
|
|
5/4/2020
|
+0.05 / +0.25%
|
19.75
|
20.45
|
19.55
|
20.05
|
20.09
|
13.38
|
7,768,760
|
|
|
4/29/2020
|
+0.95 / +4.99%
|
19.30
|
20.00
|
19.10
|
20.00
|
19.68
|
13.34
|
9,337,270
|
|
|
4/28/2020
|
+0.20 / +1.06%
|
18.85
|
19.30
|
18.70
|
19.05
|
19.00
|
12.71
|
4,242,840
|
|
|
4/27/2020
|
-0.35 / -1.82%
|
19.40
|
19.40
|
18.85
|
18.85
|
19.03
|
12.58
|
4,372,890
|
|
|
4/24/2020
|
0.00 / 0.00%
|
19.20
|
19.30
|
19.00
|
19.20
|
19.11
|
12.81
|
2,871,100
|
|
|
4/23/2020
|
-0.05 / -0.26%
|
19.50
|
19.70
|
19.20
|
19.20
|
19.37
|
12.81
|
2,950,110
|
|
|
4/22/2020
|
+0.45 / +2.39%
|
18.40
|
19.70
|
18.40
|
19.25
|
19.09
|
12.84
|
6,456,800
|
|
|
4/21/2020
|
-1.05 / -5.29%
|
19.65
|
19.75
|
18.75
|
18.80
|
19.20
|
12.54
|
9,299,890
|
|
|
4/20/2020
|
-0.25 / -1.24%
|
20.30
|
20.45
|
19.85
|
19.85
|
20.10
|
13.24
|
6,291,720
|
|
|
4/17/2020
|
+0.30 / +1.52%
|
20.50
|
20.50
|
20.00
|
20.10
|
20.25
|
13.41
|
8,671,720
|
|
|
4/16/2020
|
-0.05 / -0.25%
|
19.60
|
19.90
|
19.40
|
19.80
|
19.67
|
13.21
|
3,710,320
|
|
|
4/15/2020
|
+0.65 / +3.39%
|
19.20
|
19.95
|
19.20
|
19.85
|
19.71
|
13.24
|
6,758,040
|
|
|
4/14/2020
|
-0.40 / -2.04%
|
19.55
|
19.75
|
18.80
|
19.20
|
19.25
|
12.81
|
7,482,910
|
|
|
4/13/2020
|
+0.15 / +0.77%
|
19.40
|
20.00
|
19.25
|
19.60
|
19.62
|
13.08
|
4,183,300
|
|
|
4/10/2020
|
-0.35 / -1.77%
|
19.80
|
20.10
|
19.30
|
19.45
|
19.66
|
12.98
|
5,700,980
|
|
|
4/9/2020
|
+0.10 / +0.51%
|
20.00
|
20.35
|
19.80
|
19.80
|
20.06
|
13.21
|
7,358,280
|
|
|
4/8/2020
|
-0.15 / -0.76%
|
19.30
|
20.00
|
19.10
|
19.70
|
19.52
|
13.14
|
4,637,260
|
|
|
4/7/2020
|
-0.25 / -1.24%
|
20.20
|
20.25
|
19.60
|
19.85
|
19.93
|
13.24
|
7,382,090
|
|
|
4/6/2020
|
+1.30 / +6.91%
|
19.30
|
20.10
|
19.00
|
20.10
|
19.77
|
13.41
|
10,807,010
|
|
|
4/3/2020
|
+0.50 / +2.73%
|
18.60
|
19.00
|
18.50
|
18.80
|
18.75
|
12.54
|
5,045,590
|
|
|
4/1/2020
|
+1.10 / +6.40%
|
17.00
|
18.35
|
17.00
|
18.30
|
18.02
|
12.21
|
5,514,550
|
|
|
3/31/2020
|
-0.50 / -2.82%
|
18.00
|
18.50
|
16.60
|
17.20
|
17.59
|
11.48
|
6,102,570
|
|
|
3/30/2020
|
-1.30 / -6.84%
|
17.85
|
18.00
|
17.70
|
17.70
|
17.75
|
11.81
|
7,331,160
|
|
|
3/27/2020
|
+0.20 / +1.06%
|
19.05
|
19.10
|
18.70
|
19.00
|
18.95
|
12.68
|
6,261,510
|
|
|
3/26/2020
|
-0.75 / -3.84%
|
19.05
|
19.60
|
18.80
|
18.80
|
19.11
|
12.54
|
5,171,770
|
|
|
3/25/2020
|
+1.25 / +6.83%
|
19.00
|
19.55
|
18.80
|
19.55
|
19.23
|
13.04
|
7,041,040
|
|
|
3/24/2020
|
-0.15 / -0.81%
|
18.45
|
18.70
|
17.65
|
18.30
|
18.33
|
12.21
|
6,381,270
|
|
|
3/23/2020
|
-1.35 / -6.82%
|
18.80
|
19.00
|
18.45
|
18.45
|
18.50
|
12.31
|
6,468,830
|
|
|
3/20/2020
|
-0.30 / -1.49%
|
20.40
|
20.50
|
19.65
|
19.80
|
20.02
|
13.21
|
6,426,820
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
ABB 
|
379,000
|
7.60
|
0.00%
|
|
|
|
ACB
|
8,221,400
|
24.90
|
-0.80%
|
|
|
|
BAB
|
2,900
|
11.80
|
-1.67%
|
|
|
|
BID
|
2,648,700
|
47.40
|
-0.42%
|
|
|
|
BVB
|
1,055,600
|
11.40
|
-1.72%
|
|
|
|
EIB
|
6,386,400
|
19.00
|
-1.04%
|
|
|
|
EVF
|
2,378,600
|
11.10
|
0.00%
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|