|
Vietnam Joint Stock Commercial Bank For Industry And Trade (CTG : HOSE)
Financials : Banks
|
34.80
-0.15/-0.43%
9:44:59 AM
|
|
|
|
Closing price on 3/16/2015
|
|
| Open |
19.00 |
| High |
19.10 |
| Low |
18.80 |
| Volume |
1,506,600 |
| Split-adjusted Price |
11.06 |
|
|
CTG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/16/2015
|
-0.30 / -1.57%
|
19.00
|
19.10
|
18.80
|
18.80
|
18.80
|
11.06
|
1,506,600
|
|
|
3/13/2015
|
+0.20 / +1.06%
|
19.10
|
19.30
|
19.00
|
19.10
|
19.10
|
11.23
|
2,384,000
|
|
|
3/12/2015
|
+0.10 / +0.53%
|
19.00
|
19.10
|
18.80
|
18.90
|
18.90
|
11.11
|
1,564,350
|
|
|
3/11/2015
|
0.00 / 0.00%
|
18.80
|
19.30
|
18.60
|
18.80
|
18.80
|
11.06
|
2,729,100
|
|
|
3/10/2015
|
+0.10 / +0.53%
|
18.60
|
19.00
|
18.60
|
18.80
|
18.80
|
11.06
|
1,198,040
|
|
|
3/9/2015
|
-0.40 / -2.09%
|
19.20
|
19.20
|
18.70
|
18.70
|
18.70
|
11.00
|
1,514,230
|
|
|
3/6/2015
|
+0.30 / +1.60%
|
18.70
|
19.50
|
18.50
|
19.10
|
19.10
|
11.23
|
3,752,690
|
|
|
3/5/2015
|
-0.40 / -2.08%
|
19.30
|
19.40
|
18.80
|
18.80
|
18.80
|
11.06
|
2,626,370
|
|
|
3/4/2015
|
0.00 / 0.00%
|
19.20
|
19.40
|
18.90
|
19.20
|
19.20
|
11.29
|
2,945,900
|
|
|
3/3/2015
|
+0.10 / +0.52%
|
19.00
|
19.50
|
19.00
|
19.20
|
19.20
|
11.29
|
3,887,080
|
|
|
3/2/2015
|
-0.30 / -1.55%
|
19.20
|
19.30
|
18.80
|
19.10
|
19.10
|
11.23
|
3,074,520
|
|
|
2/27/2015
|
0.00 / 0.00%
|
19.50
|
19.60
|
19.00
|
19.40
|
19.40
|
11.41
|
4,198,410
|
|
|
2/26/2015
|
+0.60 / +3.19%
|
18.90
|
19.40
|
18.90
|
19.40
|
19.40
|
11.41
|
4,149,580
|
|
|
2/25/2015
|
+0.20 / +1.08%
|
18.80
|
19.50
|
18.80
|
18.80
|
18.80
|
11.06
|
5,562,180
|
|
|
2/24/2015
|
+0.80 / +4.49%
|
18.10
|
18.70
|
18.00
|
18.60
|
18.60
|
10.94
|
1,821,450
|
|
|
2/13/2015
|
-0.10 / -0.56%
|
17.90
|
18.10
|
17.70
|
17.80
|
17.80
|
10.47
|
2,026,230
|
|
|
2/12/2015
|
-0.50 / -2.72%
|
18.40
|
18.60
|
17.80
|
17.90
|
17.90
|
10.53
|
2,652,870
|
|
|
2/11/2015
|
0.00 / 0.00%
|
18.10
|
18.60
|
18.10
|
18.40
|
18.40
|
10.82
|
2,654,890
|
|
|
2/10/2015
|
+0.60 / +3.37%
|
18.00
|
18.50
|
17.80
|
18.40
|
18.40
|
10.82
|
2,715,190
|
|
|
2/9/2015
|
+0.10 / +0.56%
|
17.60
|
18.20
|
17.50
|
17.80
|
17.80
|
10.47
|
3,786,930
|
|
|
2/6/2015
|
+0.60 / +3.51%
|
17.10
|
17.90
|
17.10
|
17.70
|
17.70
|
10.41
|
3,178,500
|
|
|
2/5/2015
|
+0.90 / +5.56%
|
16.50
|
17.10
|
16.30
|
17.10
|
17.10
|
10.06
|
3,311,850
|
|
|
2/4/2015
|
-0.60 / -3.57%
|
16.30
|
16.50
|
15.70
|
16.20
|
16.20
|
9.53
|
3,613,050
|
|
|
2/3/2015
|
-1.20 / -6.67%
|
18.10
|
18.20
|
16.80
|
16.80
|
16.80
|
9.88
|
3,433,500
|
|
|
2/2/2015
|
0.00 / 0.00%
|
17.80
|
18.50
|
17.60
|
18.00
|
18.00
|
10.59
|
2,519,910
|
|
|
1/30/2015
|
-0.80 / -4.26%
|
18.50
|
18.70
|
17.80
|
18.00
|
18.00
|
10.59
|
3,180,240
|
|
|
1/29/2015
|
+0.10 / +0.53%
|
19.00
|
19.50
|
18.50
|
18.80
|
18.80
|
11.06
|
4,276,430
|
|
|
1/28/2015
|
+1.20 / +6.86%
|
17.50
|
18.70
|
17.50
|
18.70
|
18.70
|
11.00
|
5,743,830
|
|
|
1/27/2015
|
+0.40 / +2.34%
|
17.10
|
17.80
|
16.80
|
17.50
|
17.50
|
10.29
|
4,379,550
|
|
|
1/26/2015
|
+0.50 / +3.01%
|
16.80
|
17.30
|
16.70
|
17.10
|
17.10
|
10.06
|
2,945,000
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 9:44:59 AM
|
|
|
|
|