|
Vietnam Joint Stock Commercial Bank For Industry And Trade (CTG : HOSE)
Financials : Banks
|
35.00
-0.60/-1.69%
3:05:02 PM
|
|
|
|
Closing price on 12/5/2018
|
|
| Open |
23.50 |
| High |
24.40 |
| Low |
23.50 |
| Volume |
5,058,040 |
| Split-adjusted Price |
16.08 |
|
|
CTG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/5/2018
|
+0.20 / +0.84%
|
23.50
|
24.40
|
23.50
|
24.10
|
23.86
|
16.08
|
5,058,040
|
|
|
12/4/2018
|
-0.25 / -1.04%
|
24.05
|
24.30
|
23.70
|
23.90
|
23.99
|
15.95
|
4,249,780
|
|
|
12/3/2018
|
+1.15 / +5.00%
|
23.60
|
24.20
|
23.50
|
24.15
|
23.82
|
16.11
|
6,826,140
|
|
|
11/30/2018
|
+0.15 / +0.66%
|
22.75
|
23.25
|
22.70
|
23.00
|
22.97
|
15.35
|
3,625,150
|
|
|
11/29/2018
|
+0.10 / +0.44%
|
22.95
|
23.20
|
22.70
|
22.85
|
23.04
|
15.25
|
4,180,120
|
|
|
11/28/2018
|
+0.45 / +2.02%
|
22.30
|
22.75
|
22.30
|
22.75
|
22.53
|
15.18
|
2,457,300
|
|
|
11/27/2018
|
-0.20 / -0.89%
|
22.70
|
22.85
|
22.15
|
22.30
|
22.48
|
14.88
|
2,299,900
|
|
|
11/26/2018
|
+0.05 / +0.22%
|
22.40
|
22.65
|
22.40
|
22.50
|
22.54
|
15.01
|
2,762,420
|
|
|
11/23/2018
|
-0.50 / -2.18%
|
22.85
|
23.10
|
22.45
|
22.45
|
22.71
|
14.98
|
3,174,400
|
|
|
11/22/2018
|
-0.35 / -1.50%
|
23.60
|
23.60
|
22.95
|
22.95
|
23.17
|
15.31
|
3,322,210
|
|
|
11/21/2018
|
+0.10 / +0.43%
|
22.80
|
23.50
|
22.75
|
23.30
|
23.08
|
15.55
|
3,479,650
|
|
|
11/20/2018
|
+0.15 / +0.65%
|
22.70
|
23.45
|
22.65
|
23.20
|
23.00
|
15.48
|
4,890,140
|
|
|
11/19/2018
|
+1.10 / +5.01%
|
22.15
|
23.05
|
21.95
|
23.05
|
22.58
|
15.38
|
5,513,170
|
|
|
11/16/2018
|
+0.70 / +3.29%
|
21.60
|
22.15
|
21.40
|
21.95
|
21.81
|
14.65
|
3,063,290
|
|
|
11/15/2018
|
+0.05 / +0.24%
|
21.20
|
21.70
|
21.00
|
21.25
|
21.30
|
14.18
|
3,721,830
|
|
|
11/14/2018
|
-0.80 / -3.64%
|
22.00
|
22.35
|
20.95
|
21.20
|
21.50
|
14.15
|
5,671,640
|
|
|
11/13/2018
|
-0.45 / -2.00%
|
22.00
|
22.40
|
22.00
|
22.00
|
22.20
|
14.68
|
3,311,180
|
|
|
11/12/2018
|
-0.15 / -0.66%
|
22.50
|
22.65
|
22.10
|
22.45
|
22.44
|
14.98
|
2,365,260
|
|
|
11/9/2018
|
-0.60 / -2.59%
|
22.90
|
23.25
|
22.55
|
22.60
|
22.84
|
15.08
|
3,077,020
|
|
|
11/8/2018
|
-0.05 / -0.22%
|
23.70
|
23.75
|
23.20
|
23.20
|
23.47
|
15.48
|
2,690,030
|
|
|
11/7/2018
|
0.00 / 0.00%
|
23.25
|
23.50
|
22.85
|
23.25
|
23.23
|
15.51
|
2,753,710
|
|
|
11/6/2018
|
-0.25 / -1.06%
|
23.70
|
23.80
|
23.25
|
23.25
|
23.45
|
15.51
|
2,694,510
|
|
|
11/5/2018
|
0.00 / 0.00%
|
23.20
|
23.55
|
23.15
|
23.50
|
23.31
|
15.68
|
2,120,240
|
|
|
11/2/2018
|
+0.65 / +2.84%
|
23.00
|
23.80
|
22.95
|
23.50
|
23.34
|
15.68
|
4,558,920
|
|
|
11/1/2018
|
-0.55 / -2.35%
|
23.50
|
23.55
|
22.80
|
22.85
|
23.24
|
15.25
|
2,567,210
|
|
|
10/31/2018
|
+1.20 / +5.41%
|
22.60
|
23.40
|
22.40
|
23.40
|
22.96
|
15.61
|
5,805,250
|
|
|
10/30/2018
|
+0.10 / +0.45%
|
22.10
|
22.55
|
22.00
|
22.20
|
22.30
|
14.81
|
2,869,130
|
|
|
10/29/2018
|
-0.40 / -1.78%
|
22.30
|
22.75
|
22.10
|
22.10
|
22.29
|
14.75
|
3,684,150
|
|
|
10/26/2018
|
-0.50 / -2.17%
|
23.40
|
23.40
|
22.50
|
22.50
|
22.86
|
15.01
|
1,995,490
|
|
|
10/25/2018
|
-0.20 / -0.86%
|
22.40
|
23.15
|
22.10
|
23.00
|
22.50
|
15.35
|
4,876,130
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
ABB 
|
379,000
|
7.60
|
0.00%
|
|
|
|
ACB
|
8,221,400
|
24.90
|
-0.80%
|
|
|
|
BAB
|
2,900
|
11.80
|
-1.67%
|
|
|
|
BID
|
2,648,700
|
47.40
|
-0.42%
|
|
|
|
BVB
|
1,055,600
|
11.40
|
-1.72%
|
|
|
|
EIB
|
6,386,400
|
19.00
|
-1.04%
|
|
|
|
EVF
|
2,378,600
|
11.10
|
0.00%
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|