|
Vietnam Joint Stock Commercial Bank For Industry And Trade (CTG : HOSE)
Financials : Banks
|
34.05
-0.95/-2.71%
2:15:01 PM
|
|
|
|
Closing price on 3/1/2018
|
|
| Open |
33.00 |
| High |
34.55 |
| Low |
32.45 |
| Volume |
20,631,220 |
| Split-adjusted Price |
21.82 |
|
|
CTG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/1/2018
|
-0.90 / -2.68%
|
33.00
|
34.55
|
32.45
|
32.70
|
33.53
|
21.82
|
20,631,220
|
|
|
2/28/2018
|
+1.50 / +4.67%
|
31.50
|
34.25
|
31.50
|
33.60
|
33.18
|
22.42
|
18,800,330
|
|
|
2/27/2018
|
+1.40 / +4.56%
|
30.80
|
32.10
|
30.30
|
32.10
|
30.82
|
21.42
|
18,460,040
|
|
|
2/26/2018
|
+0.30 / +0.99%
|
31.20
|
31.60
|
30.40
|
30.70
|
31.22
|
20.48
|
15,211,800
|
|
|
2/23/2018
|
+1.75 / +6.11%
|
29.40
|
30.40
|
29.00
|
30.40
|
29.70
|
20.28
|
13,778,750
|
|
|
2/22/2018
|
+0.80 / +2.87%
|
27.50
|
29.55
|
27.50
|
28.65
|
28.76
|
19.12
|
18,082,260
|
|
|
2/21/2018
|
+0.65 / +2.39%
|
28.00
|
28.90
|
27.45
|
27.85
|
27.94
|
18.58
|
11,195,110
|
|
|
2/13/2018
|
+1.00 / +3.82%
|
27.00
|
27.20
|
26.60
|
27.20
|
26.98
|
18.15
|
4,107,030
|
|
|
2/12/2018
|
+1.70 / +6.94%
|
25.40
|
26.20
|
25.40
|
26.20
|
25.78
|
17.48
|
3,613,760
|
|
|
2/9/2018
|
0.00 / 0.00%
|
23.10
|
24.70
|
23.05
|
24.50
|
23.75
|
16.35
|
4,778,760
|
|
|
2/8/2018
|
-1.25 / -4.85%
|
25.30
|
25.75
|
24.50
|
24.50
|
25.16
|
16.35
|
3,171,590
|
|
|
2/7/2018
|
+1.40 / +5.75%
|
25.50
|
26.05
|
25.10
|
25.75
|
25.66
|
17.18
|
6,155,430
|
|
|
2/6/2018
|
-1.70 / -6.53%
|
24.25
|
25.50
|
24.25
|
24.35
|
24.35
|
16.25
|
11,784,030
|
|
|
2/5/2018
|
-1.95 / -6.96%
|
27.50
|
28.00
|
26.05
|
26.05
|
27.09
|
17.38
|
8,135,310
|
|
|
2/2/2018
|
+0.75 / +2.75%
|
27.60
|
28.25
|
27.30
|
28.00
|
27.84
|
18.68
|
9,067,630
|
|
|
2/1/2018
|
+0.05 / +0.18%
|
27.70
|
28.40
|
27.10
|
27.25
|
27.61
|
18.18
|
7,785,160
|
|
|
1/31/2018
|
-0.85 / -3.03%
|
28.65
|
29.10
|
27.20
|
27.20
|
28.61
|
18.15
|
8,607,080
|
|
|
1/30/2018
|
-0.25 / -0.88%
|
27.50
|
28.20
|
27.30
|
28.05
|
27.72
|
18.72
|
6,637,380
|
|
|
1/29/2018
|
+1.00 / +3.66%
|
27.40
|
28.75
|
27.30
|
28.30
|
28.49
|
18.88
|
9,625,190
|
|
|
1/26/2018
|
+0.55 / +2.06%
|
27.40
|
27.75
|
26.85
|
27.30
|
27.30
|
18.22
|
8,629,440
|
|
|
1/25/2018
|
+1.00 / +3.88%
|
26.10
|
27.50
|
25.90
|
26.75
|
26.77
|
17.85
|
12,632,930
|
|
|
1/22/2018
|
+0.45 / +1.78%
|
25.60
|
25.90
|
25.40
|
25.75
|
25.73
|
17.18
|
3,056,280
|
|
|
1/19/2018
|
-0.20 / -0.78%
|
25.50
|
25.75
|
25.05
|
25.30
|
25.41
|
16.88
|
4,493,820
|
|
|
1/18/2018
|
+0.30 / +1.19%
|
25.00
|
25.50
|
24.20
|
25.50
|
24.91
|
17.01
|
5,191,330
|
|
|
1/17/2018
|
-1.40 / -5.26%
|
26.60
|
26.80
|
25.20
|
25.20
|
26.35
|
16.81
|
5,072,930
|
|
|
1/16/2018
|
+0.50 / +1.92%
|
26.10
|
26.95
|
26.10
|
26.60
|
26.57
|
17.75
|
7,707,220
|
|
|
1/15/2018
|
+0.50 / +1.95%
|
25.50
|
26.35
|
24.95
|
26.10
|
25.71
|
17.42
|
5,112,150
|
|
|
1/12/2018
|
-0.05 / -0.19%
|
25.70
|
26.35
|
25.45
|
25.60
|
25.83
|
17.08
|
5,448,990
|
|
|
1/11/2018
|
+0.15 / +0.59%
|
25.20
|
25.90
|
25.00
|
25.65
|
25.38
|
17.11
|
4,487,120
|
|
|
1/10/2018
|
-0.20 / -0.78%
|
25.60
|
26.20
|
25.20
|
25.50
|
25.51
|
17.01
|
9,619,750
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
ABB 
|
496,300
|
7.50
|
-1.32%
|
|
|
|
ACB
|
5,979,000
|
24.80
|
-0.40%
|
|
|
|
BAB
|
5,800
|
12.00
|
1.69%
|
|
|
|
BID
|
2,204,100
|
46.65
|
-1.58%
|
|
|
|
BVB
|
2,237,700
|
11.20
|
-1.75%
|
|
|
|
EIB
|
2,804,800
|
18.65
|
-1.84%
|
|
|
|
EVF
|
7,117,000
|
11.25
|
1.35%
|
|
|
|
|
Market Update
Last updated at 2:15:02 PM
|
|
|
|
|