|
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 12/11/2017
|
|
| Open |
22.60 |
| High |
22.90 |
| Low |
21.40 |
| Volume |
2,925,210 |
| Split-adjusted Price |
14.28 |
|
|
CTG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/11/2017
|
-1.60 / -6.96%
|
22.60
|
22.90
|
21.40
|
21.40
|
22.30
|
14.28
|
2,925,210
|
|
|
12/8/2017
|
-0.30 / -1.29%
|
23.20
|
23.35
|
22.80
|
23.00
|
23.03
|
15.35
|
1,935,210
|
|
|
12/7/2017
|
-0.20 / -0.85%
|
23.50
|
23.60
|
22.90
|
23.30
|
23.18
|
15.55
|
1,544,350
|
|
|
12/6/2017
|
0.00 / 0.00%
|
23.50
|
23.65
|
22.90
|
23.50
|
23.20
|
15.68
|
3,531,870
|
|
|
12/5/2017
|
-0.75 / -3.09%
|
24.25
|
24.50
|
23.45
|
23.50
|
23.97
|
15.68
|
4,135,460
|
|
|
12/4/2017
|
+0.20 / +0.83%
|
24.30
|
24.40
|
24.05
|
24.25
|
24.17
|
16.18
|
6,030,970
|
|
|
12/1/2017
|
-0.25 / -1.03%
|
24.30
|
24.40
|
23.95
|
24.05
|
24.09
|
16.05
|
2,627,080
|
|
|
11/30/2017
|
+0.20 / +0.83%
|
24.40
|
25.00
|
24.00
|
24.30
|
24.45
|
16.21
|
5,608,850
|
|
|
11/29/2017
|
+1.00 / +4.33%
|
23.10
|
24.10
|
23.05
|
24.10
|
23.39
|
16.08
|
6,351,250
|
|
|
11/28/2017
|
-0.30 / -1.28%
|
23.40
|
23.40
|
22.70
|
23.10
|
23.15
|
15.41
|
3,545,960
|
|
|
11/27/2017
|
0.00 / 0.00%
|
23.25
|
23.50
|
23.15
|
23.40
|
23.32
|
15.61
|
4,642,950
|
|
|
11/24/2017
|
-0.30 / -1.27%
|
23.20
|
24.00
|
23.20
|
23.40
|
23.45
|
15.61
|
6,313,670
|
|
|
11/23/2017
|
+1.05 / +4.64%
|
23.10
|
24.10
|
22.80
|
23.70
|
23.49
|
15.81
|
5,086,910
|
|
|
11/22/2017
|
+1.45 / +6.84%
|
21.30
|
22.65
|
21.25
|
22.65
|
21.98
|
15.11
|
4,631,190
|
|
|
11/21/2017
|
+0.40 / +1.92%
|
21.00
|
21.60
|
20.90
|
21.20
|
21.21
|
14.15
|
5,114,360
|
|
|
11/20/2017
|
+0.20 / +0.97%
|
20.70
|
20.95
|
20.60
|
20.80
|
20.76
|
13.88
|
1,718,860
|
|
|
11/17/2017
|
-0.40 / -1.90%
|
21.10
|
21.20
|
20.55
|
20.60
|
20.86
|
13.75
|
3,202,730
|
|
|
11/16/2017
|
+0.20 / +0.96%
|
20.70
|
21.00
|
20.70
|
21.00
|
20.85
|
14.01
|
3,985,870
|
|
|
11/15/2017
|
-0.10 / -0.48%
|
20.80
|
20.90
|
20.65
|
20.80
|
20.76
|
13.88
|
2,457,390
|
|
|
11/14/2017
|
+0.50 / +2.45%
|
20.45
|
21.00
|
20.40
|
20.90
|
20.69
|
13.95
|
2,725,640
|
|
|
11/13/2017
|
0.00 / 0.00%
|
20.60
|
20.60
|
20.25
|
20.40
|
20.43
|
13.61
|
3,290,510
|
|
|
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
|
|
|
|
|
|
|
|
|
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
|
|
|
|
|