|
Vietnam Joint Stock Commercial Bank For Industry And Trade (CTG : HOSE)
Financials : Banks
|
38.25
+0.05/+0.13%
3:09:05 PM
|
|
|
|
Closing price on 2/9/2017
|
|
| Open |
17.95 |
| High |
18.20 |
| Low |
17.95 |
| Volume |
1,592,330 |
| Split-adjusted Price |
7.96 |
|
|
CTG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/9/2017
|
+0.20 / +1.12%
|
17.95
|
18.20
|
17.95
|
18.05
|
18.07
|
7.96
|
1,592,330
|
|
|
2/8/2017
|
-0.30 / -1.65%
|
18.15
|
18.25
|
17.80
|
17.85
|
18.03
|
7.87
|
2,904,010
|
|
|
2/7/2017
|
-0.15 / -0.82%
|
18.20
|
18.65
|
18.10
|
18.15
|
18.30
|
8.01
|
3,218,470
|
|
|
2/6/2017
|
-0.15 / -0.81%
|
18.35
|
18.55
|
18.15
|
18.30
|
18.35
|
8.07
|
1,384,570
|
|
|
2/3/2017
|
-0.25 / -1.34%
|
18.70
|
18.90
|
18.20
|
18.45
|
18.55
|
8.14
|
2,070,490
|
|
|
2/2/2017
|
+0.15 / +0.81%
|
18.60
|
19.00
|
18.40
|
18.70
|
18.73
|
8.25
|
1,314,520
|
|
|
1/25/2017
|
0.00 / 0.00%
|
18.50
|
18.75
|
18.10
|
18.55
|
18.33
|
8.18
|
2,442,780
|
|
|
1/24/2017
|
+0.25 / +1.37%
|
18.60
|
18.75
|
18.10
|
18.55
|
18.59
|
8.18
|
2,109,910
|
|
|
1/23/2017
|
+0.40 / +2.23%
|
17.90
|
19.05
|
17.85
|
18.30
|
18.46
|
8.07
|
2,995,710
|
|
|
1/20/2017
|
+0.25 / +1.42%
|
17.65
|
18.20
|
17.60
|
17.90
|
17.92
|
7.90
|
2,339,900
|
|
|
1/19/2017
|
+0.35 / +2.02%
|
17.10
|
17.65
|
17.10
|
17.65
|
17.49
|
7.79
|
1,088,370
|
|
|
1/18/2017
|
-0.35 / -1.98%
|
17.65
|
18.25
|
17.20
|
17.30
|
17.72
|
7.63
|
1,624,550
|
|
|
1/17/2017
|
+1.15 / +6.97%
|
16.80
|
17.65
|
16.75
|
17.65
|
17.46
|
7.79
|
3,003,990
|
|
|
1/16/2017
|
-0.80 / -4.62%
|
17.00
|
17.00
|
16.50
|
16.50
|
16.68
|
7.28
|
815,390
|
|
|
1/13/2017
|
-0.30 / -1.70%
|
17.60
|
17.60
|
17.25
|
17.30
|
17.42
|
7.32
|
623,490
|
|
|
1/12/2017
|
-0.10 / -0.56%
|
17.70
|
17.80
|
17.40
|
17.60
|
17.58
|
7.45
|
739,950
|
|
|
1/11/2017
|
+0.80 / +4.73%
|
16.90
|
17.70
|
16.90
|
17.70
|
17.42
|
7.49
|
2,108,310
|
|
|
1/10/2017
|
-0.20 / -1.17%
|
17.00
|
17.00
|
16.80
|
16.90
|
16.89
|
7.15
|
693,510
|
|
|
1/9/2017
|
+0.45 / +2.70%
|
17.00
|
17.30
|
16.80
|
17.10
|
17.08
|
7.24
|
1,335,810
|
|
|
1/6/2017
|
+0.15 / +0.91%
|
16.10
|
17.10
|
16.10
|
16.65
|
16.76
|
7.05
|
1,151,370
|
|
|
1/5/2017
|
+0.10 / +0.61%
|
16.30
|
16.50
|
16.00
|
16.50
|
16.41
|
6.98
|
892,010
|
|
|
1/4/2017
|
+0.30 / +1.86%
|
16.40
|
16.60
|
16.10
|
16.40
|
16.39
|
6.94
|
1,006,570
|
|
|
1/3/2017
|
+1.05 / +6.98%
|
15.25
|
16.10
|
15.25
|
16.10
|
15.90
|
6.82
|
1,008,370
|
|
|
12/30/2016
|
+0.05 / +0.33%
|
15.00
|
15.25
|
14.90
|
15.05
|
15.01
|
6.37
|
430,500
|
|
|
12/29/2016
|
-0.20 / -1.32%
|
15.10
|
15.30
|
15.00
|
15.00
|
15.08
|
6.35
|
882,870
|
|
|
12/28/2016
|
0.00 / 0.00%
|
15.20
|
15.25
|
15.10
|
15.20
|
15.17
|
6.43
|
538,430
|
|
|
12/27/2016
|
+0.05 / +0.33%
|
15.15
|
15.25
|
15.10
|
15.20
|
15.17
|
6.43
|
263,280
|
|
|
12/26/2016
|
-0.05 / -0.33%
|
15.20
|
15.30
|
15.05
|
15.15
|
15.16
|
6.41
|
326,280
|
|
|
12/23/2016
|
+0.10 / +0.66%
|
15.05
|
15.20
|
14.95
|
15.20
|
15.07
|
6.43
|
481,330
|
|
|
12/22/2016
|
-0.10 / -0.66%
|
15.25
|
15.30
|
15.00
|
15.10
|
15.11
|
6.39
|
517,150
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
ABB 
|
3,216,200
|
13.80
|
-1.43%
|
|
|
|
ACB
|
12,471,600
|
24.70
|
-0.40%
|
|
|
|
BAB
|
8,100
|
12.50
|
-0.79%
|
|
|
|
BID
|
12,478,800
|
52.60
|
0.19%
|
|
|
|
BVB
|
2,826,600
|
13.90
|
-3.47%
|
|
|
|
EIB
|
6,750,500
|
21.00
|
-2.78%
|
|
|
|
|
Market Update
Last updated at 3:10:01 PM
|
|
|
|
|