|
Vietnam Joint Stock Commercial Bank For Industry And Trade (CTG : HOSE)
Financials : Banks
|
37.50
-0.05/-0.13%
10:04:59 AM
|
|
|
|
Closing price on 10/1/2018
|
|
| Open |
27.60 |
| High |
27.80 |
| Low |
26.80 |
| Volume |
6,491,870 |
| Split-adjusted Price |
18.05 |
|
|
CTG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/1/2018
|
-0.50 / -1.81%
|
27.60
|
27.80
|
26.80
|
27.05
|
27.37
|
18.05
|
6,491,870
|
|
|
9/28/2018
|
-0.05 / -0.18%
|
27.70
|
28.10
|
27.55
|
27.55
|
27.84
|
18.38
|
6,126,370
|
|
|
9/27/2018
|
-0.05 / -0.18%
|
27.80
|
27.95
|
27.55
|
27.60
|
27.75
|
18.42
|
4,772,170
|
|
|
9/26/2018
|
-0.15 / -0.54%
|
27.75
|
28.20
|
27.65
|
27.65
|
27.89
|
18.45
|
5,824,170
|
|
|
9/25/2018
|
-0.20 / -0.71%
|
27.80
|
28.20
|
27.65
|
27.80
|
27.97
|
18.55
|
5,786,020
|
|
|
9/24/2018
|
-0.10 / -0.36%
|
28.10
|
28.30
|
27.80
|
28.00
|
28.01
|
18.68
|
4,362,530
|
|
|
9/21/2018
|
+0.65 / +2.37%
|
27.60
|
28.30
|
27.50
|
28.10
|
27.93
|
18.75
|
11,683,350
|
|
|
9/20/2018
|
+0.65 / +2.43%
|
26.90
|
27.45
|
26.70
|
27.45
|
27.08
|
18.32
|
5,641,050
|
|
|
9/19/2018
|
-0.10 / -0.37%
|
27.20
|
27.30
|
26.80
|
26.80
|
27.07
|
17.88
|
5,157,360
|
|
|
9/18/2018
|
+0.30 / +1.13%
|
26.50
|
26.90
|
26.25
|
26.90
|
26.66
|
17.95
|
3,675,180
|
|
|
9/17/2018
|
-0.35 / -1.30%
|
26.95
|
26.95
|
26.60
|
26.60
|
26.77
|
17.75
|
2,912,850
|
|
|
9/14/2018
|
+0.30 / +1.13%
|
26.90
|
27.35
|
26.80
|
26.95
|
27.11
|
17.98
|
7,077,120
|
|
|
9/13/2018
|
+0.15 / +0.57%
|
26.80
|
27.10
|
26.55
|
26.65
|
26.82
|
17.78
|
6,491,540
|
|
|
9/12/2018
|
-0.45 / -1.67%
|
27.15
|
27.20
|
26.50
|
26.50
|
26.89
|
17.68
|
4,959,210
|
|
|
9/11/2018
|
+0.75 / +2.86%
|
26.10
|
27.10
|
26.10
|
26.95
|
26.63
|
17.98
|
6,257,740
|
|
|
9/10/2018
|
-0.30 / -1.13%
|
26.45
|
26.60
|
26.10
|
26.20
|
26.37
|
17.48
|
4,733,190
|
|
|
9/7/2018
|
+0.60 / +2.32%
|
25.80
|
26.55
|
25.75
|
26.50
|
26.24
|
17.68
|
4,308,610
|
|
|
9/6/2018
|
-0.15 / -0.58%
|
26.10
|
26.25
|
25.70
|
25.90
|
25.98
|
17.28
|
3,629,360
|
|
|
9/5/2018
|
+0.15 / +0.58%
|
25.90
|
26.30
|
25.70
|
26.05
|
25.96
|
17.38
|
7,178,740
|
|
|
9/4/2018
|
-1.25 / -4.60%
|
26.95
|
27.10
|
25.90
|
25.90
|
26.47
|
17.28
|
8,141,290
|
|
|
8/31/2018
|
-0.45 / -1.63%
|
27.55
|
27.70
|
26.95
|
27.15
|
27.36
|
18.12
|
5,695,720
|
|
|
8/30/2018
|
+0.60 / +2.22%
|
27.00
|
27.95
|
26.90
|
27.60
|
27.45
|
18.42
|
7,422,130
|
|
|
8/29/2018
|
-0.25 / -0.92%
|
27.25
|
27.30
|
26.90
|
27.00
|
27.12
|
18.02
|
5,534,930
|
|
|
8/28/2018
|
+0.05 / +0.18%
|
27.30
|
27.45
|
27.10
|
27.25
|
27.26
|
18.18
|
6,284,270
|
|
|
8/27/2018
|
+1.10 / +4.21%
|
26.45
|
27.40
|
26.35
|
27.20
|
27.02
|
18.15
|
9,437,840
|
|
|
8/24/2018
|
0.00 / 0.00%
|
26.05
|
26.60
|
25.55
|
26.10
|
26.04
|
17.42
|
8,362,470
|
|
|
8/23/2018
|
-0.15 / -0.57%
|
26.25
|
26.45
|
25.85
|
26.10
|
26.19
|
17.42
|
6,188,470
|
|
|
8/22/2018
|
-0.25 / -0.94%
|
26.55
|
26.80
|
26.05
|
26.25
|
26.45
|
17.52
|
7,502,340
|
|
|
8/21/2018
|
+0.80 / +3.11%
|
25.60
|
26.50
|
25.40
|
26.50
|
26.07
|
17.68
|
7,360,200
|
|
|
8/20/2018
|
-0.30 / -1.15%
|
25.95
|
26.25
|
25.70
|
25.70
|
26.00
|
17.15
|
5,328,040
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 10:04:59 AM
|
|
|
|
|