|
Vietnam Joint Stock Commercial Bank For Industry And Trade (CTG : HOSE)
Financials : Banks
|
36.85
-1.40/-3.66%
3:09:05 PM
|
|
|
|
Closing price on 12/2/2016
|
|
| Open |
16.25 |
| High |
16.35 |
| Low |
16.15 |
| Volume |
589,230 |
| Split-adjusted Price |
6.84 |
|
|
CTG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/2/2016
|
-0.05 / -0.31%
|
16.25
|
16.35
|
16.15
|
16.15
|
16.24
|
6.84
|
589,230
|
|
|
12/1/2016
|
+0.10 / +0.62%
|
16.10
|
16.25
|
16.10
|
16.20
|
16.21
|
6.86
|
441,510
|
|
|
11/30/2016
|
+0.05 / +0.31%
|
16.05
|
16.20
|
16.00
|
16.10
|
16.08
|
6.82
|
578,710
|
|
|
11/29/2016
|
-0.05 / -0.31%
|
16.05
|
16.25
|
16.05
|
16.05
|
16.08
|
6.79
|
452,340
|
|
|
11/28/2016
|
-0.15 / -0.92%
|
16.30
|
16.30
|
16.05
|
16.10
|
16.15
|
6.82
|
334,410
|
|
|
11/25/2016
|
-0.15 / -0.91%
|
16.50
|
16.50
|
16.20
|
16.25
|
16.29
|
6.88
|
728,280
|
|
|
11/24/2016
|
-0.35 / -2.09%
|
16.65
|
16.75
|
16.30
|
16.40
|
16.46
|
6.94
|
322,620
|
|
|
11/23/2016
|
0.00 / 0.00%
|
16.70
|
16.80
|
16.65
|
16.75
|
16.72
|
7.09
|
412,630
|
|
|
11/22/2016
|
+0.20 / +1.21%
|
16.50
|
16.75
|
16.45
|
16.75
|
16.63
|
7.09
|
532,560
|
|
|
11/21/2016
|
+0.30 / +1.85%
|
16.25
|
16.55
|
16.25
|
16.55
|
16.44
|
7.01
|
591,420
|
|
|
11/18/2016
|
0.00 / 0.00%
|
16.25
|
16.35
|
16.15
|
16.25
|
16.24
|
6.88
|
284,580
|
|
|
11/17/2016
|
-0.15 / -0.91%
|
16.40
|
16.50
|
16.25
|
16.25
|
16.37
|
6.88
|
603,800
|
|
|
11/16/2016
|
-0.10 / -0.61%
|
16.60
|
16.60
|
16.40
|
16.40
|
16.47
|
6.94
|
167,420
|
|
|
11/15/2016
|
0.00 / 0.00%
|
16.50
|
16.55
|
16.45
|
16.50
|
16.50
|
6.98
|
225,170
|
|
|
11/14/2016
|
+0.05 / +0.30%
|
16.55
|
16.55
|
16.45
|
16.50
|
16.47
|
6.98
|
303,890
|
|
|
11/11/2016
|
-0.15 / -0.90%
|
16.60
|
16.65
|
16.45
|
16.45
|
16.53
|
6.96
|
316,350
|
|
|
11/10/2016
|
+0.15 / +0.91%
|
16.45
|
16.65
|
16.45
|
16.60
|
16.49
|
7.03
|
669,330
|
|
|
11/9/2016
|
-0.10 / -0.60%
|
16.60
|
16.70
|
16.35
|
16.45
|
16.48
|
6.96
|
482,840
|
|
|
11/8/2016
|
-0.15 / -0.90%
|
16.70
|
16.80
|
16.55
|
16.55
|
16.68
|
7.01
|
302,960
|
|
|
11/7/2016
|
+0.10 / +0.60%
|
16.60
|
16.75
|
16.60
|
16.70
|
16.69
|
7.07
|
230,230
|
|
|
11/4/2016
|
0.00 / 0.00%
|
16.70
|
16.70
|
16.60
|
16.60
|
16.64
|
7.03
|
155,210
|
|
|
11/3/2016
|
-0.10 / -0.60%
|
16.65
|
16.70
|
16.60
|
16.60
|
16.64
|
7.03
|
346,580
|
|
|
11/2/2016
|
-0.05 / -0.30%
|
16.75
|
16.85
|
16.65
|
16.70
|
16.71
|
7.07
|
401,560
|
|
|
11/1/2016
|
-0.10 / -0.59%
|
16.85
|
16.95
|
16.60
|
16.75
|
16.81
|
7.09
|
279,000
|
|
|
10/31/2016
|
-0.15 / -0.88%
|
17.20
|
17.20
|
16.80
|
16.85
|
17.01
|
7.13
|
248,850
|
|
|
10/28/2016
|
+0.40 / +2.41%
|
16.90
|
17.00
|
16.60
|
17.00
|
16.73
|
7.20
|
997,730
|
|
|
10/27/2016
|
-0.35 / -2.06%
|
16.95
|
17.00
|
16.60
|
16.60
|
16.80
|
7.03
|
818,220
|
|
|
10/26/2016
|
-0.25 / -1.45%
|
17.20
|
17.20
|
16.95
|
16.95
|
17.05
|
7.17
|
378,010
|
|
|
10/25/2016
|
-0.10 / -0.58%
|
17.40
|
17.40
|
17.10
|
17.20
|
17.20
|
7.28
|
632,230
|
|
|
10/24/2016
|
+0.15 / +0.87%
|
17.15
|
17.45
|
17.15
|
17.30
|
17.33
|
7.32
|
825,040
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
ABB 
|
1,356,600
|
13.80
|
-0.72%
|
|
|
|
ACB
|
19,337,800
|
23.95
|
-2.44%
|
|
|
|
BAB
|
28,300
|
11.70
|
-2.50%
|
|
|
|
BID
|
11,738,000
|
45.20
|
-5.64%
|
|
|
|
BVB
|
3,101,800
|
13.10
|
-2.24%
|
|
|
|
EIB
|
16,426,400
|
22.70
|
-2.99%
|
|
|
|
|
Market Update
Last updated at 3:10:03 PM
|
|
|
|
|