|
Vietnam Joint Stock Commercial Bank For Industry And Trade (CTG : HOSE)
Financials : Banks
|
39.00
-0.75/-1.89%
3:10:02 PM
|
|
|
|
Closing price on 10/30/2015
|
|
| Open |
20.90 |
| High |
21.10 |
| Low |
20.80 |
| Volume |
1,748,110 |
| Split-adjusted Price |
12.84 |
|
|
CTG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/30/2015
|
-0.10 / -0.48%
|
20.90
|
21.10
|
20.80
|
20.80
|
20.89
|
12.84
|
1,748,110
|
|
|
10/29/2015
|
+0.20 / +0.97%
|
20.80
|
21.00
|
20.60
|
20.90
|
20.77
|
12.90
|
1,719,090
|
|
|
10/28/2015
|
-0.20 / -0.96%
|
20.90
|
20.90
|
20.70
|
20.70
|
20.77
|
12.78
|
1,329,310
|
|
|
10/27/2015
|
0.00 / 0.00%
|
20.90
|
21.00
|
20.70
|
20.90
|
20.85
|
12.90
|
1,027,720
|
|
|
10/26/2015
|
-0.20 / -0.95%
|
21.30
|
21.30
|
20.90
|
20.90
|
20.98
|
12.90
|
1,456,540
|
|
|
10/23/2015
|
+0.30 / +1.44%
|
21.00
|
21.30
|
20.80
|
21.10
|
21.03
|
13.02
|
2,252,270
|
|
|
10/22/2015
|
0.00 / 0.00%
|
20.70
|
20.90
|
20.60
|
20.80
|
20.76
|
12.84
|
793,320
|
|
|
10/21/2015
|
-0.10 / -0.48%
|
20.80
|
21.00
|
20.60
|
20.80
|
20.79
|
12.84
|
2,206,940
|
|
|
10/20/2015
|
-0.30 / -1.42%
|
21.20
|
21.20
|
20.60
|
20.90
|
20.85
|
12.90
|
2,264,460
|
|
|
10/19/2015
|
+0.10 / +0.47%
|
21.00
|
21.40
|
20.90
|
21.20
|
21.16
|
13.08
|
1,986,760
|
|
|
10/16/2015
|
+0.40 / +1.93%
|
20.80
|
21.40
|
20.80
|
21.10
|
21.10
|
13.02
|
5,436,700
|
|
|
10/15/2015
|
+0.50 / +2.48%
|
20.30
|
20.80
|
20.20
|
20.70
|
20.53
|
12.78
|
4,529,350
|
|
|
10/14/2015
|
-0.20 / -0.98%
|
20.40
|
20.40
|
20.20
|
20.20
|
20.24
|
12.47
|
1,604,230
|
|
|
10/13/2015
|
0.00 / 0.00%
|
20.30
|
20.40
|
20.20
|
20.40
|
20.31
|
12.59
|
945,280
|
|
|
10/12/2015
|
0.00 / 0.00%
|
20.30
|
20.60
|
20.30
|
20.40
|
20.43
|
12.59
|
2,117,090
|
|
|
10/9/2015
|
+0.10 / +0.49%
|
20.50
|
20.70
|
20.40
|
20.40
|
20.50
|
12.59
|
3,440,530
|
|
|
10/8/2015
|
+0.30 / +1.50%
|
20.00
|
20.40
|
19.90
|
20.30
|
20.24
|
12.53
|
3,609,910
|
|
|
10/7/2015
|
-0.30 / -1.48%
|
20.30
|
20.40
|
20.00
|
20.00
|
20.16
|
12.34
|
1,649,740
|
|
|
10/6/2015
|
+0.30 / +1.50%
|
20.30
|
20.40
|
20.10
|
20.30
|
20.24
|
12.53
|
3,176,750
|
|
|
10/5/2015
|
+0.50 / +2.56%
|
19.70
|
20.10
|
19.60
|
20.00
|
19.91
|
12.34
|
1,129,910
|
|
|
10/2/2015
|
-0.10 / -0.51%
|
19.70
|
19.70
|
19.40
|
19.50
|
19.54
|
12.04
|
780,570
|
|
|
10/1/2015
|
0.00 / 0.00%
|
19.70
|
19.70
|
19.50
|
19.60
|
19.62
|
12.10
|
626,890
|
|
|
9/30/2015
|
-0.10 / -0.51%
|
19.80
|
19.90
|
19.60
|
19.60
|
19.76
|
12.10
|
780,510
|
|
|
9/29/2015
|
-0.30 / -1.50%
|
19.40
|
19.80
|
19.40
|
19.70
|
19.64
|
12.16
|
2,942,080
|
|
|
9/28/2015
|
-0.30 / -1.48%
|
20.20
|
20.30
|
20.00
|
20.00
|
20.09
|
12.34
|
1,428,010
|
|
|
9/25/2015
|
-0.10 / -0.49%
|
20.50
|
20.50
|
20.10
|
20.30
|
20.27
|
12.53
|
1,390,470
|
|
|
9/24/2015
|
+0.20 / +0.99%
|
20.30
|
20.70
|
20.30
|
20.40
|
20.49
|
12.59
|
4,264,220
|
|
|
9/23/2015
|
+0.20 / +1.00%
|
19.90
|
20.20
|
19.80
|
20.20
|
19.94
|
12.47
|
1,477,530
|
|
|
9/22/2015
|
-0.20 / -0.99%
|
20.20
|
20.40
|
19.90
|
20.00
|
20.11
|
12.34
|
1,240,520
|
|
|
9/21/2015
|
+0.20 / +1.00%
|
20.00
|
20.30
|
20.00
|
20.20
|
20.12
|
12.47
|
2,274,340
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
ABB 
|
1,793,900
|
7.70
|
0.00%
|
|
|
|
ACB
|
10,697,100
|
25.45
|
-0.39%
|
|
|
|
BAB
|
37,400
|
11.30
|
0.89%
|
|
|
|
BID
|
5,773,600
|
36.60
|
-2.14%
|
|
|
|
BVB
|
3,374,100
|
12.50
|
-0.79%
|
|
|
|
EIB
|
7,632,100
|
19.45
|
-2.02%
|
|
|
|
|
Market Update
Last updated at 3:10:00 PM
|
|
|
|
|