|
Vietnam Joint Stock Commercial Bank For Industry And Trade (CTG : HOSE)
Financials : Banks
|
34.95
-0.05/-0.14%
3:05:01 PM
|
|
|
|
Closing price on 1/20/2016
|
|
| Open |
17.30 |
| High |
17.30 |
| Low |
16.90 |
| Volume |
608,350 |
| Split-adjusted Price |
10.43 |
|
|
CTG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/20/2016
|
-0.50 / -2.87%
|
17.30
|
17.30
|
16.90
|
16.90
|
17.06
|
10.43
|
608,350
|
|
|
1/19/2016
|
+0.60 / +3.57%
|
16.70
|
17.40
|
16.70
|
17.40
|
16.93
|
10.74
|
1,027,250
|
|
|
1/18/2016
|
-0.80 / -4.55%
|
17.20
|
17.20
|
16.40
|
16.80
|
16.67
|
10.37
|
1,397,320
|
|
|
1/15/2016
|
-0.10 / -0.56%
|
17.70
|
17.80
|
17.40
|
17.60
|
17.55
|
10.86
|
648,830
|
|
|
1/14/2016
|
0.00 / 0.00%
|
17.70
|
17.70
|
17.30
|
17.70
|
17.51
|
10.92
|
853,540
|
|
|
1/13/2016
|
-0.10 / -0.56%
|
17.90
|
18.00
|
17.70
|
17.70
|
17.80
|
10.92
|
458,080
|
|
|
1/12/2016
|
+0.10 / +0.56%
|
17.70
|
17.90
|
17.60
|
17.80
|
17.74
|
10.99
|
710,621
|
|
|
1/11/2016
|
0.00 / 0.00%
|
17.70
|
17.90
|
17.60
|
17.70
|
17.75
|
10.92
|
667,790
|
|
|
1/8/2016
|
-0.40 / -2.21%
|
18.00
|
18.00
|
17.70
|
17.70
|
17.79
|
10.92
|
992,590
|
|
|
1/7/2016
|
-0.20 / -1.09%
|
18.10
|
18.40
|
17.80
|
18.10
|
18.08
|
11.17
|
1,592,360
|
|
|
1/6/2016
|
+0.20 / +1.10%
|
18.10
|
18.40
|
18.10
|
18.30
|
18.30
|
11.29
|
544,940
|
|
|
1/5/2016
|
-0.20 / -1.09%
|
18.10
|
18.30
|
18.00
|
18.10
|
18.11
|
11.17
|
379,920
|
|
|
1/4/2016
|
-0.30 / -1.61%
|
18.50
|
18.60
|
18.10
|
18.30
|
18.25
|
11.29
|
1,709,750
|
|
|
12/31/2015
|
0.00 / 0.00%
|
18.70
|
18.70
|
18.40
|
18.60
|
18.58
|
11.48
|
653,890
|
|
|
12/30/2015
|
+0.10 / +0.54%
|
18.60
|
18.70
|
18.40
|
18.60
|
18.55
|
11.48
|
788,890
|
|
|
12/29/2015
|
+0.40 / +2.21%
|
18.10
|
18.50
|
17.90
|
18.50
|
18.23
|
11.42
|
2,910,650
|
|
|
12/28/2015
|
0.00 / 0.00%
|
18.10
|
18.40
|
18.00
|
18.10
|
18.11
|
11.17
|
395,650
|
|
|
12/25/2015
|
0.00 / 0.00%
|
18.20
|
18.30
|
18.00
|
18.10
|
18.15
|
11.17
|
286,400
|
|
|
12/24/2015
|
0.00 / 0.00%
|
18.30
|
18.30
|
18.10
|
18.10
|
18.20
|
11.17
|
194,940
|
|
|
12/23/2015
|
-0.20 / -1.09%
|
18.30
|
18.40
|
18.10
|
18.10
|
18.19
|
11.17
|
556,450
|
|
|
12/22/2015
|
-0.20 / -1.08%
|
18.40
|
18.70
|
18.30
|
18.30
|
18.50
|
11.29
|
426,610
|
|
|
12/21/2015
|
0.00 / 0.00%
|
18.50
|
18.50
|
18.30
|
18.50
|
18.40
|
11.42
|
440,600
|
|
|
12/18/2015
|
-0.30 / -1.60%
|
18.70
|
18.80
|
18.50
|
18.50
|
18.59
|
11.42
|
535,760
|
|
|
12/17/2015
|
+0.30 / +1.62%
|
18.70
|
19.10
|
18.60
|
18.80
|
18.82
|
11.60
|
744,030
|
|
|
12/16/2015
|
+0.30 / +1.65%
|
18.30
|
18.70
|
18.20
|
18.50
|
18.48
|
11.42
|
655,480
|
|
|
12/15/2015
|
+0.50 / +2.82%
|
17.80
|
18.20
|
17.70
|
18.20
|
17.95
|
11.23
|
610,350
|
|
|
12/14/2015
|
-0.30 / -1.67%
|
17.90
|
18.20
|
17.70
|
17.70
|
17.85
|
10.92
|
382,340
|
|
|
12/11/2015
|
-0.10 / -0.55%
|
18.10
|
18.30
|
18.00
|
18.00
|
18.08
|
11.11
|
497,990
|
|
|
12/10/2015
|
-0.30 / -1.63%
|
18.50
|
18.50
|
18.00
|
18.10
|
18.15
|
11.17
|
647,590
|
|
|
12/9/2015
|
-0.30 / -1.60%
|
18.80
|
18.80
|
18.40
|
18.40
|
18.55
|
11.36
|
281,150
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
ABB 
|
584,900
|
7.50
|
-1.32%
|
|
|
|
ACB
|
6,742,100
|
24.85
|
-0.20%
|
|
|
|
BAB
|
21,100
|
11.80
|
0.00%
|
|
|
|
BID
|
2,600,300
|
46.50
|
-1.90%
|
|
|
|
BVB
|
2,498,900
|
11.20
|
-1.75%
|
|
|
|
EIB
|
3,213,200
|
18.70
|
-1.58%
|
|
|
|
EVF
|
7,682,900
|
11.35
|
2.25%
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|