|
Vietnam Joint Stock Commercial Bank For Industry And Trade (CTG : HOSE)
Financials : Banks
|
35.90
-0.10/-0.28%
3:04:59 PM
|
|
|
|
Closing price on 11/12/2015
|
|
| Open |
20.20 |
| High |
20.60 |
| Low |
20.10 |
| Volume |
1,434,490 |
| Split-adjusted Price |
12.71 |
|
|
CTG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/12/2015
|
+0.30 / +1.48%
|
20.20
|
20.60
|
20.10
|
20.60
|
20.25
|
12.71
|
1,434,490
|
|
|
11/11/2015
|
0.00 / 0.00%
|
20.20
|
20.50
|
20.20
|
20.30
|
20.30
|
12.53
|
1,086,670
|
|
|
11/10/2015
|
-0.40 / -1.93%
|
20.50
|
20.60
|
20.30
|
20.30
|
20.40
|
12.53
|
1,268,830
|
|
|
11/9/2015
|
-0.10 / -0.48%
|
20.80
|
20.90
|
20.60
|
20.70
|
20.70
|
12.78
|
716,880
|
|
|
11/6/2015
|
-0.10 / -0.48%
|
20.80
|
20.90
|
20.50
|
20.80
|
20.67
|
12.84
|
1,208,400
|
|
|
11/5/2015
|
0.00 / 0.00%
|
20.70
|
20.90
|
20.70
|
20.90
|
20.78
|
12.90
|
1,007,490
|
|
|
11/4/2015
|
-0.10 / -0.48%
|
21.00
|
21.20
|
20.80
|
20.90
|
20.93
|
12.90
|
1,402,290
|
|
|
11/3/2015
|
+0.10 / +0.48%
|
20.90
|
21.00
|
20.70
|
21.00
|
20.83
|
12.96
|
1,116,870
|
|
|
11/2/2015
|
+0.10 / +0.48%
|
20.80
|
21.00
|
20.70
|
20.90
|
20.84
|
12.90
|
1,353,930
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:00 PM
|
|
|
|
|