|
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 10/26/2016
|
|
| Open |
17.20 |
| High |
17.20 |
| Low |
16.95 |
| Volume |
378,010 |
| Split-adjusted Price |
10.46 |
|
|
CTG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/26/2016
|
-0.25 / -1.45%
|
17.20
|
17.20
|
16.95
|
16.95
|
17.05
|
10.46
|
378,010
|
|
|
10/25/2016
|
-0.10 / -0.58%
|
17.40
|
17.40
|
17.10
|
17.20
|
17.20
|
10.62
|
632,230
|
|
|
10/24/2016
|
+0.15 / +0.87%
|
17.15
|
17.45
|
17.15
|
17.30
|
17.33
|
10.68
|
825,040
|
|
|
10/21/2016
|
-0.15 / -0.87%
|
17.35
|
17.35
|
17.15
|
17.15
|
17.28
|
10.59
|
239,110
|
|
|
10/20/2016
|
-0.05 / -0.29%
|
17.40
|
17.45
|
17.25
|
17.30
|
17.37
|
10.68
|
301,740
|
|
|
10/19/2016
|
+0.30 / +1.76%
|
17.10
|
17.50
|
17.05
|
17.35
|
17.37
|
10.71
|
1,147,690
|
|
|
10/18/2016
|
0.00 / 0.00%
|
17.05
|
17.10
|
16.95
|
17.05
|
17.03
|
10.52
|
323,370
|
|
|
10/17/2016
|
0.00 / 0.00%
|
17.05
|
17.15
|
17.00
|
17.05
|
17.04
|
10.52
|
371,450
|
|
|
10/14/2016
|
-0.10 / -0.58%
|
17.20
|
17.30
|
17.05
|
17.05
|
17.16
|
10.52
|
640,770
|
|
|
10/13/2016
|
0.00 / 0.00%
|
17.25
|
17.25
|
17.05
|
17.15
|
17.12
|
10.59
|
324,480
|
|
|
10/12/2016
|
0.00 / 0.00%
|
17.25
|
17.40
|
17.10
|
17.15
|
17.21
|
10.59
|
305,200
|
|
|
10/11/2016
|
+0.05 / +0.29%
|
17.10
|
17.20
|
17.00
|
17.15
|
17.12
|
10.59
|
477,450
|
|
|
10/10/2016
|
-0.20 / -1.16%
|
17.30
|
17.50
|
17.10
|
17.10
|
17.25
|
10.55
|
556,460
|
|
|
10/7/2016
|
-0.30 / -1.70%
|
17.60
|
17.60
|
17.30
|
17.30
|
17.39
|
10.68
|
294,700
|
|
|
10/6/2016
|
0.00 / 0.00%
|
17.70
|
17.80
|
17.55
|
17.60
|
17.65
|
10.86
|
846,960
|
|
|
10/5/2016
|
+0.30 / +1.73%
|
17.30
|
17.85
|
17.20
|
17.60
|
17.57
|
10.86
|
1,470,580
|
|
|
10/4/2016
|
+0.35 / +2.06%
|
16.95
|
17.40
|
16.90
|
17.30
|
17.17
|
10.68
|
701,650
|
|
|
10/3/2016
|
0.00 / 0.00%
|
17.00
|
17.20
|
16.95
|
16.95
|
17.00
|
10.46
|
157,380
|
|
|
9/30/2016
|
-0.20 / -1.17%
|
17.10
|
17.15
|
16.95
|
16.95
|
17.06
|
10.46
|
431,170
|
|
|
9/29/2016
|
-0.25 / -1.44%
|
17.50
|
17.50
|
17.15
|
17.15
|
17.26
|
10.59
|
104,510
|
|
|
9/28/2016
|
+0.25 / +1.46%
|
17.20
|
17.60
|
17.15
|
17.40
|
17.42
|
10.74
|
841,370
|
|
|
9/27/2016
|
+0.25 / +1.48%
|
16.85
|
17.20
|
16.85
|
17.15
|
17.08
|
10.59
|
756,460
|
|
|
9/26/2016
|
0.00 / 0.00%
|
16.90
|
17.00
|
16.90
|
16.90
|
16.91
|
10.43
|
220,590
|
|
|
9/23/2016
|
-0.10 / -0.59%
|
17.00
|
17.10
|
16.90
|
16.90
|
16.98
|
10.43
|
1,077,881
|
|
|
9/22/2016
|
0.00 / 0.00%
|
17.10
|
17.10
|
17.00
|
17.00
|
17.00
|
10.49
|
328,080
|
|
|
9/21/2016
|
-0.05 / -0.29%
|
17.05
|
17.10
|
17.00
|
17.00
|
17.02
|
10.49
|
133,310
|
|
|
9/20/2016
|
-0.05 / -0.29%
|
17.00
|
17.10
|
17.00
|
17.05
|
17.03
|
10.52
|
254,580
|
|
|
9/19/2016
|
+0.15 / +0.88%
|
16.95
|
17.15
|
16.95
|
17.10
|
17.03
|
10.55
|
510,530
|
|
|
9/16/2016
|
0.00 / 0.00%
|
17.00
|
17.00
|
16.90
|
16.95
|
16.93
|
10.46
|
156,080
|
|
|
9/15/2016
|
+0.15 / +0.89%
|
16.80
|
17.10
|
16.80
|
16.95
|
16.97
|
10.46
|
304,460
|
|
|
|
|
|
|
|
|
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
|
|
|
|
|