|
Vietnam Joint Stock Commercial Bank For Industry And Trade (CTG : HOSE)
Financials : Banks
|
36.00
0.00/0.00%
3:05:00 PM
|
|
|
|
Closing price on 12/9/2016
|
|
| Open |
15.55 |
| High |
15.70 |
| Low |
15.40 |
| Volume |
581,760 |
| Split-adjusted Price |
9.50 |
|
|
CTG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/9/2016
|
-0.15 / -0.96%
|
15.55
|
15.70
|
15.40
|
15.40
|
15.51
|
9.50
|
581,760
|
|
|
12/8/2016
|
-0.10 / -0.64%
|
15.65
|
16.00
|
15.55
|
15.55
|
15.73
|
9.60
|
562,000
|
|
|
12/7/2016
|
-0.05 / -0.32%
|
15.70
|
15.80
|
15.60
|
15.65
|
15.70
|
9.66
|
807,910
|
|
|
12/6/2016
|
-0.35 / -2.18%
|
16.05
|
16.20
|
15.70
|
15.70
|
15.91
|
9.69
|
692,140
|
|
|
12/5/2016
|
-0.10 / -0.62%
|
16.30
|
16.30
|
16.05
|
16.05
|
16.12
|
9.91
|
687,550
|
|
|
12/2/2016
|
-0.05 / -0.31%
|
16.25
|
16.35
|
16.15
|
16.15
|
16.24
|
9.97
|
589,230
|
|
|
12/1/2016
|
+0.10 / +0.62%
|
16.10
|
16.25
|
16.10
|
16.20
|
16.21
|
10.00
|
441,510
|
|
|
11/30/2016
|
+0.05 / +0.31%
|
16.05
|
16.20
|
16.00
|
16.10
|
16.08
|
9.94
|
578,710
|
|
|
11/29/2016
|
-0.05 / -0.31%
|
16.05
|
16.25
|
16.05
|
16.05
|
16.08
|
9.91
|
452,340
|
|
|
11/28/2016
|
-0.15 / -0.92%
|
16.30
|
16.30
|
16.05
|
16.10
|
16.15
|
9.94
|
334,410
|
|
|
11/25/2016
|
-0.15 / -0.91%
|
16.50
|
16.50
|
16.20
|
16.25
|
16.29
|
10.03
|
728,280
|
|
|
11/24/2016
|
-0.35 / -2.09%
|
16.65
|
16.75
|
16.30
|
16.40
|
16.46
|
10.12
|
322,620
|
|
|
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
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
ABB 
|
1,430,700
|
7.70
|
1.32%
|
|
|
|
ACB
|
34,310,900
|
25.65
|
3.43%
|
|
|
|
BAB
|
4,100
|
11.90
|
0.85%
|
|
|
|
BID
|
2,652,200
|
49.05
|
-0.41%
|
|
|
|
BVB
|
1,532,200
|
11.40
|
0.88%
|
|
|
|
EIB
|
2,835,500
|
17.20
|
0.29%
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|