|
Vietnam Joint Stock Commercial Bank For Industry And Trade (CTG : HOSE)
Financials : Banks
|
39.60
+0.20/+0.51%
3:09:58 PM
|
|
|
|
Closing price on 11/23/2016
|
|
| Open |
16.70 |
| High |
16.80 |
| Low |
16.65 |
| Volume |
412,630 |
| Split-adjusted Price |
10.34 |
|
|
CTG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/23/2016
|
0.00 / 0.00%
|
16.70
|
16.80
|
16.65
|
16.75
|
16.72
|
10.34
|
412,630
|
|
|
11/22/2016
|
+0.20 / +1.21%
|
16.50
|
16.75
|
16.45
|
16.75
|
16.63
|
10.34
|
532,560
|
|
|
11/21/2016
|
+0.30 / +1.85%
|
16.25
|
16.55
|
16.25
|
16.55
|
16.44
|
10.21
|
591,420
|
|
|
11/18/2016
|
0.00 / 0.00%
|
16.25
|
16.35
|
16.15
|
16.25
|
16.24
|
10.03
|
284,580
|
|
|
11/17/2016
|
-0.15 / -0.91%
|
16.40
|
16.50
|
16.25
|
16.25
|
16.37
|
10.03
|
603,800
|
|
|
11/16/2016
|
-0.10 / -0.61%
|
16.60
|
16.60
|
16.40
|
16.40
|
16.47
|
10.12
|
167,420
|
|
|
11/15/2016
|
0.00 / 0.00%
|
16.50
|
16.55
|
16.45
|
16.50
|
16.50
|
10.18
|
225,170
|
|
|
11/14/2016
|
+0.05 / +0.30%
|
16.55
|
16.55
|
16.45
|
16.50
|
16.47
|
10.18
|
303,890
|
|
|
11/11/2016
|
-0.15 / -0.90%
|
16.60
|
16.65
|
16.45
|
16.45
|
16.53
|
10.15
|
316,350
|
|
|
11/10/2016
|
+0.15 / +0.91%
|
16.45
|
16.65
|
16.45
|
16.60
|
16.49
|
10.25
|
669,330
|
|
|
11/9/2016
|
-0.10 / -0.60%
|
16.60
|
16.70
|
16.35
|
16.45
|
16.48
|
10.15
|
482,840
|
|
|
11/8/2016
|
-0.15 / -0.90%
|
16.70
|
16.80
|
16.55
|
16.55
|
16.68
|
10.21
|
302,960
|
|
|
11/7/2016
|
+0.10 / +0.60%
|
16.60
|
16.75
|
16.60
|
16.70
|
16.69
|
10.31
|
230,230
|
|
|
11/4/2016
|
0.00 / 0.00%
|
16.70
|
16.70
|
16.60
|
16.60
|
16.64
|
10.25
|
155,210
|
|
|
11/3/2016
|
-0.10 / -0.60%
|
16.65
|
16.70
|
16.60
|
16.60
|
16.64
|
10.25
|
346,580
|
|
|
11/2/2016
|
-0.05 / -0.30%
|
16.75
|
16.85
|
16.65
|
16.70
|
16.71
|
10.31
|
401,560
|
|
|
11/1/2016
|
-0.10 / -0.59%
|
16.85
|
16.95
|
16.60
|
16.75
|
16.81
|
10.34
|
279,000
|
|
|
10/31/2016
|
-0.15 / -0.88%
|
17.20
|
17.20
|
16.80
|
16.85
|
17.01
|
10.40
|
248,850
|
|
|
10/28/2016
|
+0.40 / +2.41%
|
16.90
|
17.00
|
16.60
|
17.00
|
16.73
|
10.49
|
997,730
|
|
|
10/27/2016
|
-0.35 / -2.06%
|
16.95
|
17.00
|
16.60
|
16.60
|
16.80
|
10.25
|
818,220
|
|
|
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
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
ABB 
|
2,509,400
|
7.60
|
2.70%
|
|
|
|
ACB
|
10,919,100
|
24.80
|
0.81%
|
|
|
|
BAB
|
12,500
|
11.20
|
0.90%
|
|
|
|
BID
|
11,855,500
|
37.45
|
4.61%
|
|
|
|
BVB
|
5,027,900
|
12.50
|
0.81%
|
|
|
|
EIB
|
7,853,700
|
19.90
|
1.02%
|
|
|
|
|
Market Update
Last updated at 3:09:59 PM
|
|
|
|
|