|
Vietnam Joint Stock Commercial Bank For Industry And Trade (CTG : HOSE)
Financials : Banks
|
39.25
-0.15/-0.38%
9:40:00 AM
|
|
|
|
Closing price on 1/6/2017
|
|
| Open |
16.10 |
| High |
17.10 |
| Low |
16.10 |
| Volume |
1,151,370 |
| Split-adjusted Price |
10.28 |
|
|
CTG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/6/2017
|
+0.15 / +0.91%
|
16.10
|
17.10
|
16.10
|
16.65
|
16.76
|
10.28
|
1,151,370
|
|
|
1/5/2017
|
+0.10 / +0.61%
|
16.30
|
16.50
|
16.00
|
16.50
|
16.41
|
10.18
|
892,010
|
|
|
1/4/2017
|
+0.30 / +1.86%
|
16.40
|
16.60
|
16.10
|
16.40
|
16.39
|
10.12
|
1,006,570
|
|
|
1/3/2017
|
+1.05 / +6.98%
|
15.25
|
16.10
|
15.25
|
16.10
|
15.90
|
9.94
|
1,008,370
|
|
|
12/30/2016
|
+0.05 / +0.33%
|
15.00
|
15.25
|
14.90
|
15.05
|
15.01
|
9.29
|
430,500
|
|
|
12/29/2016
|
-0.20 / -1.32%
|
15.10
|
15.30
|
15.00
|
15.00
|
15.08
|
9.26
|
882,870
|
|
|
12/28/2016
|
0.00 / 0.00%
|
15.20
|
15.25
|
15.10
|
15.20
|
15.17
|
9.38
|
538,430
|
|
|
12/27/2016
|
+0.05 / +0.33%
|
15.15
|
15.25
|
15.10
|
15.20
|
15.17
|
9.38
|
263,280
|
|
|
12/26/2016
|
-0.05 / -0.33%
|
15.20
|
15.30
|
15.05
|
15.15
|
15.16
|
9.35
|
326,280
|
|
|
12/23/2016
|
+0.10 / +0.66%
|
15.05
|
15.20
|
14.95
|
15.20
|
15.07
|
9.38
|
481,330
|
|
|
12/22/2016
|
-0.10 / -0.66%
|
15.25
|
15.30
|
15.00
|
15.10
|
15.11
|
9.32
|
517,150
|
|
|
12/21/2016
|
-0.05 / -0.33%
|
15.25
|
15.40
|
15.10
|
15.20
|
15.24
|
9.38
|
798,700
|
|
|
12/20/2016
|
-0.05 / -0.33%
|
15.30
|
15.60
|
15.25
|
15.25
|
15.38
|
9.41
|
555,100
|
|
|
12/19/2016
|
+0.30 / +2.00%
|
15.20
|
15.60
|
15.15
|
15.30
|
15.40
|
9.44
|
982,180
|
|
|
12/16/2016
|
+0.15 / +1.01%
|
14.95
|
15.00
|
14.85
|
15.00
|
14.96
|
9.26
|
465,860
|
|
|
12/15/2016
|
+0.20 / +1.37%
|
14.80
|
15.40
|
14.70
|
14.85
|
14.93
|
9.17
|
616,860
|
|
|
12/14/2016
|
+0.05 / +0.34%
|
14.60
|
14.85
|
14.60
|
14.65
|
14.70
|
9.04
|
653,960
|
|
|
12/13/2016
|
-0.40 / -2.67%
|
15.10
|
15.10
|
14.55
|
14.60
|
14.72
|
9.01
|
675,590
|
|
|
12/12/2016
|
-0.40 / -2.60%
|
15.50
|
15.50
|
14.80
|
15.00
|
15.11
|
9.26
|
894,390
|
|
|
12/9/2016
|
-0.15 / -0.96%
|
15.55
|
15.70
|
15.40
|
15.40
|
15.51
|
9.50
|
581,760
|
|
|
12/8/2016
|
-0.10 / -0.64%
|
15.65
|
16.00
|
15.55
|
15.55
|
15.73
|
9.60
|
562,000
|
|
|
12/7/2016
|
-0.05 / -0.32%
|
15.70
|
15.80
|
15.60
|
15.65
|
15.70
|
9.66
|
807,910
|
|
|
12/6/2016
|
-0.35 / -2.18%
|
16.05
|
16.20
|
15.70
|
15.70
|
15.91
|
9.69
|
692,140
|
|
|
12/5/2016
|
-0.10 / -0.62%
|
16.30
|
16.30
|
16.05
|
16.05
|
16.12
|
9.91
|
687,550
|
|
|
12/2/2016
|
-0.05 / -0.31%
|
16.25
|
16.35
|
16.15
|
16.15
|
16.24
|
9.97
|
589,230
|
|
|
12/1/2016
|
+0.10 / +0.62%
|
16.10
|
16.25
|
16.10
|
16.20
|
16.21
|
10.00
|
441,510
|
|
|
11/30/2016
|
+0.05 / +0.31%
|
16.05
|
16.20
|
16.00
|
16.10
|
16.08
|
9.94
|
578,710
|
|
|
11/29/2016
|
-0.05 / -0.31%
|
16.05
|
16.25
|
16.05
|
16.05
|
16.08
|
9.91
|
452,340
|
|
|
11/28/2016
|
-0.15 / -0.92%
|
16.30
|
16.30
|
16.05
|
16.10
|
16.15
|
9.94
|
334,410
|
|
|
11/25/2016
|
-0.15 / -0.91%
|
16.50
|
16.50
|
16.20
|
16.25
|
16.29
|
10.03
|
728,280
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 9:39:58 AM
|
|
|
|
|