|
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 12/4/2015
|
|
| Open |
18.60 |
| High |
18.60 |
| Low |
18.30 |
| Volume |
849,460 |
| Split-adjusted Price |
11.36 |
|
|
CTG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/4/2015
|
-0.20 / -1.08%
|
18.60
|
18.60
|
18.30
|
18.40
|
18.44
|
11.36
|
849,460
|
|
|
12/3/2015
|
0.00 / 0.00%
|
18.60
|
18.70
|
18.50
|
18.60
|
18.61
|
11.48
|
202,200
|
|
|
12/2/2015
|
+0.30 / +1.64%
|
18.40
|
18.70
|
18.40
|
18.60
|
18.54
|
11.48
|
809,600
|
|
|
12/1/2015
|
-0.10 / -0.54%
|
18.40
|
18.60
|
18.20
|
18.30
|
18.39
|
11.29
|
576,900
|
|
|
11/30/2015
|
-0.70 / -3.66%
|
19.00
|
19.00
|
18.00
|
18.40
|
18.57
|
11.36
|
891,270
|
|
|
11/27/2015
|
-0.40 / -2.05%
|
19.30
|
19.50
|
19.10
|
19.10
|
19.24
|
11.79
|
644,630
|
|
|
11/26/2015
|
-0.10 / -0.51%
|
19.50
|
19.50
|
19.30
|
19.50
|
19.41
|
12.04
|
588,680
|
|
|
11/25/2015
|
0.00 / 0.00%
|
19.60
|
19.60
|
19.30
|
19.60
|
19.46
|
12.10
|
682,440
|
|
|
11/24/2015
|
-0.10 / -0.51%
|
19.60
|
19.70
|
19.40
|
19.60
|
19.51
|
12.10
|
970,280
|
|
|
11/23/2015
|
-0.20 / -1.01%
|
20.10
|
20.10
|
19.70
|
19.70
|
19.82
|
12.16
|
537,990
|
|
|
11/20/2015
|
0.00 / 0.00%
|
19.90
|
20.00
|
19.80
|
19.90
|
19.90
|
12.28
|
781,130
|
|
|
11/19/2015
|
-0.10 / -0.50%
|
20.20
|
20.20
|
19.90
|
19.90
|
19.96
|
12.28
|
554,600
|
|
|
11/18/2015
|
-0.10 / -0.50%
|
20.10
|
20.20
|
20.00
|
20.00
|
20.08
|
12.34
|
526,460
|
|
|
11/17/2015
|
-0.20 / -0.99%
|
20.20
|
20.30
|
20.10
|
20.10
|
20.18
|
12.41
|
1,022,700
|
|
|
11/16/2015
|
-0.30 / -1.46%
|
20.50
|
20.50
|
20.10
|
20.30
|
20.29
|
12.53
|
429,910
|
|
|
11/13/2015
|
0.00 / 0.00%
|
20.40
|
20.60
|
20.20
|
20.60
|
20.44
|
12.71
|
1,107,880
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:00 PM
|
|
|
|
|