|
Vietnam Joint Stock Commercial Bank For Industry And Trade (CTG : HOSE)
Financials : Banks
|
35.05
+1.85/+5.57%
3:09:05 PM
|
|
|
|
Closing price on 3/28/2016
|
|
| Open |
17.10 |
| High |
17.10 |
| Low |
16.80 |
| Volume |
260,810 |
| Split-adjusted Price |
7.15 |
|
|
CTG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/28/2016
|
0.00 / 0.00%
|
17.10
|
17.10
|
16.80
|
16.90
|
16.91
|
7.15
|
260,810
|
|
|
3/25/2016
|
0.00 / 0.00%
|
16.90
|
17.00
|
16.60
|
16.90
|
16.80
|
7.15
|
1,753,890
|
|
|
3/24/2016
|
-0.30 / -1.74%
|
17.30
|
17.30
|
16.90
|
16.90
|
17.06
|
7.15
|
733,750
|
|
|
3/23/2016
|
+0.10 / +0.58%
|
17.10
|
17.30
|
17.10
|
17.20
|
17.16
|
7.28
|
501,040
|
|
|
3/22/2016
|
-0.20 / -1.16%
|
17.20
|
17.40
|
17.10
|
17.10
|
17.21
|
7.24
|
478,150
|
|
|
3/21/2016
|
0.00 / 0.00%
|
17.40
|
17.70
|
17.30
|
17.30
|
17.36
|
7.32
|
633,320
|
|
|
3/18/2016
|
-0.10 / -0.57%
|
17.40
|
17.50
|
17.30
|
17.30
|
17.35
|
7.32
|
210,600
|
|
|
3/17/2016
|
+0.10 / +0.58%
|
17.40
|
17.60
|
17.30
|
17.40
|
17.46
|
7.37
|
948,590
|
|
|
3/16/2016
|
0.00 / 0.00%
|
17.30
|
17.50
|
17.20
|
17.30
|
17.30
|
7.32
|
661,310
|
|
|
3/15/2016
|
-0.10 / -0.57%
|
17.40
|
17.40
|
17.10
|
17.30
|
17.26
|
7.32
|
749,470
|
|
|
3/14/2016
|
0.00 / 0.00%
|
17.60
|
17.60
|
17.30
|
17.40
|
17.41
|
7.37
|
556,200
|
|
|
3/11/2016
|
-0.10 / -0.57%
|
17.60
|
17.70
|
17.40
|
17.40
|
17.50
|
7.37
|
599,880
|
|
|
3/10/2016
|
+0.10 / +0.57%
|
17.50
|
17.60
|
17.40
|
17.50
|
17.50
|
7.41
|
337,750
|
|
|
3/9/2016
|
-0.30 / -1.69%
|
17.70
|
17.80
|
17.40
|
17.40
|
17.52
|
7.37
|
848,880
|
|
|
3/8/2016
|
-0.10 / -0.56%
|
17.70
|
17.90
|
17.50
|
17.70
|
17.74
|
7.49
|
1,285,670
|
|
|
3/7/2016
|
0.00 / 0.00%
|
18.00
|
18.00
|
17.70
|
17.80
|
17.85
|
7.53
|
738,230
|
|
|
3/4/2016
|
-0.20 / -1.11%
|
18.00
|
18.10
|
17.80
|
17.80
|
17.97
|
7.53
|
988,840
|
|
|
3/3/2016
|
+0.10 / +0.56%
|
18.00
|
18.10
|
17.80
|
18.00
|
17.95
|
7.62
|
908,900
|
|
|
3/2/2016
|
+0.30 / +1.70%
|
17.70
|
18.00
|
17.70
|
17.90
|
17.87
|
7.58
|
600,340
|
|
|
3/1/2016
|
-0.20 / -1.12%
|
17.80
|
18.00
|
17.60
|
17.60
|
17.79
|
7.45
|
795,250
|
|
|
2/29/2016
|
-0.50 / -2.73%
|
18.20
|
18.20
|
17.80
|
17.80
|
17.88
|
7.53
|
927,670
|
|
|
2/26/2016
|
-0.10 / -0.54%
|
18.30
|
18.40
|
18.20
|
18.30
|
18.28
|
7.75
|
391,080
|
|
|
2/25/2016
|
+0.20 / +1.10%
|
18.40
|
18.50
|
18.00
|
18.40
|
18.33
|
7.79
|
1,745,900
|
|
|
2/24/2016
|
+1.10 / +6.43%
|
17.00
|
18.20
|
17.00
|
18.20
|
17.86
|
7.70
|
3,102,090
|
|
|
2/23/2016
|
-0.10 / -0.58%
|
17.30
|
17.40
|
17.10
|
17.10
|
17.25
|
7.24
|
547,820
|
|
|
2/22/2016
|
0.00 / 0.00%
|
17.30
|
17.40
|
17.00
|
17.20
|
17.18
|
7.28
|
798,720
|
|
|
2/19/2016
|
-0.20 / -1.15%
|
17.30
|
17.40
|
17.20
|
17.20
|
17.25
|
7.28
|
764,980
|
|
|
2/18/2016
|
+0.30 / +1.75%
|
17.10
|
17.40
|
17.00
|
17.40
|
17.25
|
7.37
|
462,570
|
|
|
2/17/2016
|
0.00 / 0.00%
|
17.10
|
17.20
|
17.00
|
17.10
|
17.03
|
7.24
|
264,310
|
|
|
2/16/2016
|
-0.10 / -0.58%
|
17.20
|
17.30
|
17.10
|
17.10
|
17.18
|
7.24
|
228,880
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
ABB 
|
628,600
|
13.40
|
3.08%
|
|
|
|
ACB
|
23,159,600
|
23.15
|
6.68%
|
|
|
|
BAB
|
14,400
|
11.20
|
3.70%
|
|
|
|
BID
|
14,055,500
|
41.80
|
3.08%
|
|
|
|
BVB
|
2,678,700
|
11.90
|
5.31%
|
|
|
|
EIB
|
10,427,800
|
21.05
|
2.43%
|
|
|
|
|
Market Update
Last updated at 3:10:02 PM
|
|
|
|
|