|
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 11/10/2017
|
|
| Open |
19.80 |
| High |
20.60 |
| Low |
19.60 |
| Volume |
5,156,130 |
| Split-adjusted Price |
13.61 |
|
|
CTG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/10/2017
|
+0.70 / +3.55%
|
19.80
|
20.60
|
19.60
|
20.40
|
20.18
|
13.61
|
5,156,130
|
|
|
11/9/2017
|
-0.20 / -1.01%
|
19.90
|
19.95
|
19.55
|
19.70
|
19.73
|
13.14
|
1,963,570
|
|
|
11/8/2017
|
+0.40 / +2.05%
|
19.40
|
20.00
|
19.40
|
19.90
|
19.79
|
13.28
|
4,446,030
|
|
|
11/7/2017
|
+0.10 / +0.52%
|
19.30
|
19.75
|
19.30
|
19.50
|
19.59
|
13.01
|
3,253,350
|
|
|
11/6/2017
|
+0.65 / +3.47%
|
18.95
|
19.40
|
18.75
|
19.40
|
19.22
|
12.94
|
2,844,000
|
|
|
11/3/2017
|
+0.25 / +1.35%
|
18.50
|
18.75
|
18.40
|
18.75
|
18.49
|
12.51
|
1,198,240
|
|
|
11/2/2017
|
-0.30 / -1.60%
|
18.85
|
19.10
|
18.50
|
18.50
|
18.83
|
12.34
|
1,611,390
|
|
|
11/1/2017
|
+0.05 / +0.27%
|
18.75
|
18.95
|
18.70
|
18.80
|
18.81
|
12.54
|
933,680
|
|
|
10/31/2017
|
-0.20 / -1.06%
|
18.90
|
19.00
|
18.75
|
18.75
|
18.85
|
12.51
|
1,028,260
|
|
|
10/30/2017
|
-0.15 / -0.79%
|
19.25
|
19.40
|
18.95
|
18.95
|
19.22
|
12.64
|
2,570,310
|
|
|
10/27/2017
|
+0.30 / +1.60%
|
18.75
|
19.10
|
18.75
|
19.10
|
18.91
|
12.74
|
1,257,670
|
|
|
10/26/2017
|
-0.30 / -1.57%
|
19.15
|
19.15
|
18.80
|
18.80
|
18.98
|
12.54
|
1,467,560
|
|
|
10/25/2017
|
+0.25 / +1.33%
|
18.95
|
19.15
|
18.85
|
19.10
|
18.99
|
12.74
|
1,485,980
|
|
|
10/24/2017
|
-0.10 / -0.53%
|
18.80
|
19.05
|
18.80
|
18.85
|
18.90
|
12.58
|
1,014,950
|
|
|
10/23/2017
|
-0.50 / -2.57%
|
19.45
|
19.65
|
18.90
|
18.95
|
19.16
|
12.64
|
2,228,540
|
|
|
10/20/2017
|
-0.05 / -0.26%
|
19.45
|
19.65
|
19.30
|
19.45
|
19.52
|
12.98
|
1,836,340
|
|
|
10/19/2017
|
0.00 / 0.00%
|
19.50
|
19.60
|
19.35
|
19.50
|
19.49
|
13.01
|
1,418,870
|
|
|
10/18/2017
|
+0.10 / +0.52%
|
19.60
|
19.85
|
19.40
|
19.50
|
19.63
|
13.01
|
3,926,670
|
|
|
10/17/2017
|
+0.25 / +1.31%
|
19.10
|
19.45
|
19.10
|
19.40
|
19.30
|
12.94
|
3,127,020
|
|
|
10/16/2017
|
+0.15 / +0.79%
|
19.00
|
19.20
|
19.00
|
19.15
|
19.09
|
12.78
|
1,668,620
|
|
|
10/13/2017
|
+0.15 / +0.80%
|
18.85
|
19.00
|
18.70
|
19.00
|
18.87
|
12.68
|
697,240
|
|
|
10/12/2017
|
-0.05 / -0.26%
|
18.90
|
19.00
|
18.85
|
18.85
|
18.90
|
12.58
|
713,000
|
|
|
10/11/2017
|
-0.20 / -1.05%
|
19.10
|
19.20
|
18.85
|
18.90
|
19.03
|
12.61
|
1,859,880
|
|
|
10/10/2017
|
-0.10 / -0.52%
|
19.10
|
19.15
|
18.95
|
19.10
|
19.05
|
12.74
|
1,778,490
|
|
|
10/9/2017
|
+0.10 / +0.52%
|
19.20
|
19.35
|
19.15
|
19.20
|
19.23
|
12.81
|
1,792,150
|
|
|
10/6/2017
|
+0.20 / +1.06%
|
18.75
|
19.15
|
18.75
|
19.10
|
19.02
|
12.74
|
1,136,140
|
|
|
10/5/2017
|
+0.10 / +0.53%
|
19.00
|
19.25
|
18.85
|
18.90
|
19.05
|
12.61
|
2,095,740
|
|
|
10/4/2017
|
+0.40 / +2.17%
|
18.45
|
18.80
|
18.40
|
18.80
|
18.62
|
12.54
|
1,423,840
|
|
|
10/3/2017
|
-0.05 / -0.27%
|
18.45
|
18.60
|
18.30
|
18.40
|
18.45
|
12.28
|
1,215,160
|
|
|
10/2/2017
|
-0.05 / -0.27%
|
18.50
|
18.80
|
18.45
|
18.45
|
18.58
|
12.31
|
867,190
|
|
|
|
|
|
|
|
|
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
|
|
|
|
|