Vietnam Joint Stock Commercial Bank For Industry And Trade (CTG : HOSE)
Financials : Banks
|
36.00
0.00/0.00%
3:05:00 PM
|
|
|
Closing price on 7/31/2019
|
|
Open |
20.70 |
High |
20.85 |
Low |
20.65 |
Volume |
2,633,974 |
Split-adjusted Price |
13.85 |
|
|
CTG Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
7/31/2019
|
+0.05 / +0.24%
|
20.70
|
20.85
|
20.65
|
20.75
|
20.71
|
13.85
|
2,633,974
|
|
7/30/2019
|
-0.20 / -0.96%
|
21.10
|
21.15
|
20.70
|
20.70
|
20.89
|
13.81
|
2,545,270
|
|
7/29/2019
|
-0.30 / -1.42%
|
21.20
|
21.25
|
20.80
|
20.90
|
20.98
|
13.95
|
2,591,880
|
|
7/26/2019
|
-0.05 / -0.24%
|
21.35
|
21.40
|
21.20
|
21.20
|
21.27
|
14.15
|
2,030,860
|
|
7/25/2019
|
0.00 / 0.00%
|
21.25
|
21.45
|
21.20
|
21.25
|
21.31
|
14.18
|
2,857,240
|
|
7/24/2019
|
-0.40 / -1.85%
|
21.75
|
21.80
|
21.25
|
21.25
|
21.46
|
14.18
|
3,944,740
|
|
7/23/2019
|
+0.05 / +0.23%
|
21.60
|
21.75
|
21.55
|
21.65
|
21.63
|
14.45
|
2,923,250
|
|
7/22/2019
|
-0.25 / -1.14%
|
21.85
|
22.05
|
21.55
|
21.60
|
21.78
|
14.41
|
5,495,120
|
|
7/19/2019
|
+0.20 / +0.92%
|
21.95
|
22.15
|
21.80
|
21.85
|
21.97
|
14.58
|
6,836,500
|
|
7/18/2019
|
-0.25 / -1.14%
|
21.70
|
21.90
|
21.65
|
21.65
|
21.75
|
14.45
|
2,817,020
|
|
7/17/2019
|
+0.20 / +0.92%
|
21.80
|
22.00
|
21.65
|
21.90
|
21.81
|
14.61
|
4,406,650
|
|
7/16/2019
|
+0.20 / +0.93%
|
21.50
|
21.75
|
21.50
|
21.70
|
21.64
|
14.48
|
6,521,320
|
|
7/15/2019
|
+0.05 / +0.23%
|
21.45
|
21.60
|
21.35
|
21.50
|
21.46
|
14.35
|
1,998,860
|
|
7/12/2019
|
-0.10 / -0.46%
|
21.60
|
21.75
|
21.35
|
21.45
|
21.59
|
14.31
|
3,416,020
|
|
7/11/2019
|
+0.55 / +2.62%
|
21.10
|
21.65
|
21.10
|
21.55
|
21.41
|
14.38
|
5,419,950
|
|
7/10/2019
|
+0.05 / +0.24%
|
21.00
|
21.30
|
21.00
|
21.00
|
21.16
|
14.01
|
2,666,090
|
|
7/9/2019
|
+0.05 / +0.24%
|
20.90
|
21.10
|
20.85
|
20.95
|
20.96
|
13.98
|
2,437,260
|
|
7/8/2019
|
-0.25 / -1.18%
|
21.15
|
21.15
|
20.75
|
20.90
|
20.92
|
13.95
|
3,347,610
|
|
7/5/2019
|
0.00 / 0.00%
|
21.15
|
21.45
|
21.00
|
21.15
|
21.29
|
14.11
|
3,183,640
|
|
7/4/2019
|
+0.10 / +0.48%
|
21.15
|
21.25
|
20.95
|
21.15
|
21.12
|
14.11
|
2,421,940
|
|
7/3/2019
|
+0.25 / +1.20%
|
20.70
|
21.15
|
20.65
|
21.05
|
20.93
|
14.05
|
4,171,120
|
|
7/2/2019
|
-0.05 / -0.24%
|
21.00
|
21.15
|
20.75
|
20.80
|
20.96
|
13.88
|
2,581,680
|
|
7/1/2019
|
+1.35 / +6.92%
|
20.45
|
20.85
|
20.30
|
20.85
|
20.65
|
13.91
|
3,636,530
|
|
6/28/2019
|
-1.15 / -5.57%
|
20.70
|
20.75
|
19.50
|
19.50
|
20.19
|
13.01
|
4,143,360
|
|
6/27/2019
|
-0.25 / -1.20%
|
20.85
|
20.90
|
20.60
|
20.65
|
20.76
|
13.78
|
4,332,030
|
|
6/26/2019
|
-0.15 / -0.71%
|
20.95
|
21.35
|
20.90
|
20.90
|
21.09
|
13.95
|
3,109,850
|
|
6/25/2019
|
-0.35 / -1.64%
|
21.15
|
21.40
|
21.05
|
21.05
|
21.21
|
14.05
|
3,629,470
|
|
6/24/2019
|
0.00 / 0.00%
|
21.35
|
21.50
|
21.15
|
21.40
|
21.38
|
14.28
|
3,952,260
|
|
6/21/2019
|
+0.40 / +1.90%
|
21.20
|
21.40
|
20.95
|
21.40
|
21.15
|
14.28
|
4,663,670
|
|
6/20/2019
|
+0.75 / +3.70%
|
20.25
|
21.00
|
20.20
|
21.00
|
20.68
|
14.01
|
5,590,770
|
|
|
|
|
|
|
|
Related Companies
|
|
Volume
|
Price
|
Change
|
|
ABB
|
1,430,700
|
7.70
|
1.32%
|
|
|
ACB
|
34,310,900
|
25.65
|
3.43%
|
|
|
BAB
|
4,100
|
11.90
|
0.85%
|
|
|
BID
|
2,652,200
|
49.05
|
-0.41%
|
|
|
BVB
|
1,532,200
|
11.40
|
0.88%
|
|
|
EIB
|
2,835,500
|
17.20
|
0.29%
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|