|
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 10/8/2015
|
|
| Open |
20.00 |
| High |
20.40 |
| Low |
19.90 |
| Volume |
3,609,910 |
| Split-adjusted Price |
12.53 |
|
|
CTG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
9/18/2015
|
+0.70 / +3.63%
|
19.90
|
20.10
|
19.70
|
20.00
|
19.90
|
12.34
|
2,477,510
|
|
|
9/17/2015
|
-0.40 / -2.03%
|
19.70
|
19.80
|
19.30
|
19.30
|
19.55
|
11.91
|
1,488,950
|
|
|
9/16/2015
|
-0.20 / -1.01%
|
19.90
|
20.00
|
19.50
|
19.70
|
19.76
|
12.16
|
1,387,360
|
|
|
9/15/2015
|
-0.10 / -0.50%
|
20.00
|
20.40
|
19.90
|
19.90
|
20.08
|
12.28
|
2,118,080
|
|
|
9/14/2015
|
+0.10 / +0.50%
|
20.30
|
20.80
|
20.00
|
20.00
|
20.33
|
12.34
|
2,589,220
|
|
|
9/11/2015
|
-0.40 / -1.97%
|
20.30
|
20.40
|
19.80
|
19.90
|
20.13
|
12.28
|
1,932,700
|
|
|
9/10/2015
|
-0.20 / -0.98%
|
20.10
|
20.60
|
20.10
|
20.30
|
20.29
|
12.53
|
1,936,800
|
|
|
9/9/2015
|
+0.10 / +0.49%
|
21.00
|
21.10
|
20.50
|
20.50
|
20.77
|
12.65
|
2,742,100
|
|
|
9/8/2015
|
+1.00 / +5.15%
|
19.40
|
20.50
|
19.30
|
20.40
|
19.96
|
12.59
|
5,622,950
|
|
|
9/7/2015
|
+0.10 / +0.52%
|
19.40
|
19.70
|
19.30
|
19.40
|
19.48
|
11.97
|
1,254,948
|
|
|
9/4/2015
|
+0.10 / +0.52%
|
19.20
|
19.50
|
19.20
|
19.30
|
19.32
|
11.91
|
1,022,830
|
|
|
9/3/2015
|
+0.10 / +0.52%
|
19.00
|
19.30
|
18.90
|
19.20
|
19.08
|
11.85
|
2,262,090
|
|
|
9/1/2015
|
-0.20 / -1.04%
|
19.50
|
19.50
|
19.00
|
19.10
|
19.23
|
11.79
|
2,023,550
|
|
|
8/31/2015
|
-0.60 / -3.02%
|
20.00
|
20.00
|
19.30
|
19.30
|
19.55
|
11.91
|
2,893,780
|
|
|
8/28/2015
|
+0.50 / +2.58%
|
19.90
|
20.00
|
19.50
|
19.90
|
19.73
|
12.28
|
2,698,450
|
|
|
8/27/2015
|
+0.70 / +3.74%
|
18.70
|
20.00
|
18.70
|
19.40
|
19.24
|
11.97
|
3,373,470
|
|
|
|
|
|
|
|
|
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
|
|
|
|
|