|
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 1/3/2019
|
|
| Open |
19.00 |
| High |
19.20 |
| Low |
18.05 |
| Volume |
5,513,360 |
| Split-adjusted Price |
12.08 |
|
|
CTG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/3/2019
|
-0.90 / -4.74%
|
19.00
|
19.20
|
18.05
|
18.10
|
18.37
|
12.08
|
5,513,360
|
|
|
1/2/2019
|
-0.30 / -1.55%
|
19.25
|
19.45
|
19.00
|
19.00
|
19.22
|
12.68
|
2,520,340
|
|
|
12/28/2018
|
-0.05 / -0.26%
|
19.50
|
19.70
|
19.25
|
19.30
|
19.39
|
12.88
|
2,369,660
|
|
|
12/27/2018
|
+0.05 / +0.26%
|
20.00
|
20.05
|
19.35
|
19.35
|
19.65
|
12.91
|
3,841,050
|
|
|
12/26/2018
|
-0.40 / -2.03%
|
19.90
|
20.00
|
19.15
|
19.30
|
19.52
|
12.88
|
3,119,010
|
|
|
12/25/2018
|
-0.65 / -3.19%
|
19.80
|
19.90
|
19.15
|
19.70
|
19.58
|
13.14
|
4,803,010
|
|
|
12/24/2018
|
-0.50 / -2.40%
|
20.60
|
21.00
|
20.30
|
20.35
|
20.54
|
13.58
|
2,764,900
|
|
|
12/21/2018
|
+0.65 / +3.22%
|
20.10
|
20.85
|
20.05
|
20.85
|
20.53
|
13.91
|
3,721,750
|
|
|
12/20/2018
|
-0.20 / -0.98%
|
20.50
|
20.90
|
20.05
|
20.20
|
20.37
|
13.48
|
6,287,230
|
|
|
12/19/2018
|
-1.05 / -4.90%
|
21.35
|
21.45
|
19.95
|
20.40
|
20.58
|
13.61
|
11,210,140
|
|
|
12/18/2018
|
-0.20 / -0.92%
|
21.30
|
21.85
|
21.20
|
21.45
|
21.43
|
14.31
|
4,927,320
|
|
|
12/17/2018
|
-0.70 / -3.13%
|
22.00
|
22.15
|
21.60
|
21.65
|
21.87
|
14.45
|
5,481,050
|
|
|
12/14/2018
|
-0.80 / -3.46%
|
23.00
|
23.20
|
22.10
|
22.35
|
22.62
|
14.91
|
11,320,020
|
|
|
12/13/2018
|
-0.35 / -1.49%
|
23.55
|
23.70
|
23.15
|
23.15
|
23.33
|
15.45
|
4,419,960
|
|
|
12/12/2018
|
+0.20 / +0.86%
|
23.45
|
23.50
|
23.30
|
23.50
|
23.41
|
15.68
|
2,314,550
|
|
|
12/11/2018
|
+0.20 / +0.87%
|
23.10
|
23.40
|
23.05
|
23.30
|
23.19
|
15.55
|
3,255,860
|
|
|
12/10/2018
|
-0.95 / -3.95%
|
23.60
|
23.75
|
23.10
|
23.10
|
23.38
|
15.41
|
6,683,070
|
|
|
12/7/2018
|
+0.10 / +0.42%
|
24.05
|
24.40
|
23.95
|
24.05
|
24.21
|
16.05
|
4,313,800
|
|
|
12/6/2018
|
-0.15 / -0.62%
|
23.95
|
24.15
|
23.75
|
23.95
|
23.86
|
15.98
|
4,251,890
|
|
|
12/5/2018
|
+0.20 / +0.84%
|
23.50
|
24.40
|
23.50
|
24.10
|
23.86
|
16.08
|
5,058,040
|
|
|
12/4/2018
|
-0.25 / -1.04%
|
24.05
|
24.30
|
23.70
|
23.90
|
23.99
|
15.95
|
4,249,780
|
|
|
12/3/2018
|
+1.15 / +5.00%
|
23.60
|
24.20
|
23.50
|
24.15
|
23.82
|
16.11
|
6,826,140
|
|
|
11/30/2018
|
+0.15 / +0.66%
|
22.75
|
23.25
|
22.70
|
23.00
|
22.97
|
15.35
|
3,625,150
|
|
|
11/29/2018
|
+0.10 / +0.44%
|
22.95
|
23.20
|
22.70
|
22.85
|
23.04
|
15.25
|
4,180,120
|
|
|
11/28/2018
|
+0.45 / +2.02%
|
22.30
|
22.75
|
22.30
|
22.75
|
22.53
|
15.18
|
2,457,300
|
|
|
11/27/2018
|
-0.20 / -0.89%
|
22.70
|
22.85
|
22.15
|
22.30
|
22.48
|
14.88
|
2,299,900
|
|
|
11/26/2018
|
+0.05 / +0.22%
|
22.40
|
22.65
|
22.40
|
22.50
|
22.54
|
15.01
|
2,762,420
|
|
|
11/23/2018
|
-0.50 / -2.18%
|
22.85
|
23.10
|
22.45
|
22.45
|
22.71
|
14.98
|
3,174,400
|
|
|
11/22/2018
|
-0.35 / -1.50%
|
23.60
|
23.60
|
22.95
|
22.95
|
23.17
|
15.31
|
3,322,210
|
|
|
11/21/2018
|
+0.10 / +0.43%
|
22.80
|
23.50
|
22.75
|
23.30
|
23.08
|
15.55
|
3,479,650
|
|
|
|
|
|
|
|
|
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
|
|
|
|
|