|
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 10/23/2018
|
|
| Open |
24.40 |
| High |
24.40 |
| Low |
23.25 |
| Volume |
5,920,090 |
| Split-adjusted Price |
15.78 |
|
|
CTG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/23/2018
|
-0.80 / -3.27%
|
24.40
|
24.40
|
23.25
|
23.65
|
23.79
|
15.78
|
5,920,090
|
|
|
10/22/2018
|
-0.25 / -1.01%
|
24.90
|
25.00
|
24.45
|
24.45
|
24.77
|
16.31
|
2,097,350
|
|
|
10/19/2018
|
-0.15 / -0.60%
|
24.50
|
24.90
|
24.20
|
24.70
|
24.53
|
16.48
|
3,112,080
|
|
|
10/18/2018
|
-0.45 / -1.78%
|
25.00
|
25.50
|
24.85
|
24.85
|
25.09
|
16.58
|
3,109,490
|
|
|
10/17/2018
|
+0.15 / +0.60%
|
25.60
|
25.70
|
25.25
|
25.30
|
25.49
|
16.88
|
3,206,460
|
|
|
10/16/2018
|
+0.40 / +1.62%
|
24.80
|
25.15
|
24.70
|
25.15
|
24.91
|
16.78
|
2,005,520
|
|
|
10/15/2018
|
-0.65 / -2.56%
|
25.40
|
25.50
|
24.75
|
24.75
|
25.04
|
16.51
|
2,884,750
|
|
|
10/12/2018
|
+0.80 / +3.25%
|
24.20
|
25.40
|
24.10
|
25.40
|
24.92
|
16.95
|
5,389,190
|
|
|
10/11/2018
|
-1.85 / -6.99%
|
25.20
|
25.70
|
24.60
|
24.60
|
24.94
|
16.41
|
12,082,520
|
|
|
10/10/2018
|
-0.25 / -0.94%
|
26.80
|
26.85
|
26.35
|
26.45
|
26.57
|
17.65
|
3,546,520
|
|
|
10/9/2018
|
-0.15 / -0.56%
|
26.85
|
27.00
|
26.60
|
26.70
|
26.79
|
17.82
|
3,336,170
|
|
|
10/8/2018
|
-0.25 / -0.92%
|
26.90
|
27.25
|
26.80
|
26.85
|
26.93
|
17.92
|
4,657,990
|
|
|
10/5/2018
|
-0.60 / -2.17%
|
27.70
|
27.80
|
27.10
|
27.10
|
27.46
|
18.08
|
5,198,350
|
|
|
10/4/2018
|
+0.20 / +0.73%
|
27.85
|
27.90
|
27.55
|
27.70
|
27.76
|
18.48
|
3,473,930
|
|
|
10/3/2018
|
+0.40 / +1.48%
|
27.30
|
27.70
|
27.25
|
27.50
|
27.48
|
18.35
|
4,127,150
|
|
|
10/2/2018
|
+0.05 / +0.18%
|
27.05
|
27.45
|
26.65
|
27.10
|
27.05
|
18.08
|
7,781,060
|
|
|
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
|
|
|
|
|
|
|
|
|
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
|
|
|
|
|