|
Vietnam Joint Stock Commercial Bank For Industry And Trade (CTG : HOSE)
Financials : Banks
|
39.00
-0.75/-1.89%
2:55:02 PM
|
|
|
|
Closing price on 3/8/2016
|
|
| Open |
17.70 |
| High |
17.90 |
| Low |
17.50 |
| Volume |
1,285,670 |
| Split-adjusted Price |
10.92 |
|
|
CTG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/8/2016
|
-0.10 / -0.56%
|
17.70
|
17.90
|
17.50
|
17.70
|
17.74
|
10.92
|
1,285,670
|
|
|
3/7/2016
|
0.00 / 0.00%
|
18.00
|
18.00
|
17.70
|
17.80
|
17.85
|
10.99
|
738,230
|
|
|
3/4/2016
|
-0.20 / -1.11%
|
18.00
|
18.10
|
17.80
|
17.80
|
17.97
|
10.99
|
988,840
|
|
|
3/3/2016
|
+0.10 / +0.56%
|
18.00
|
18.10
|
17.80
|
18.00
|
17.95
|
11.11
|
908,900
|
|
|
3/2/2016
|
+0.30 / +1.70%
|
17.70
|
18.00
|
17.70
|
17.90
|
17.87
|
11.05
|
600,340
|
|
|
3/1/2016
|
-0.20 / -1.12%
|
17.80
|
18.00
|
17.60
|
17.60
|
17.79
|
10.86
|
795,250
|
|
|
2/29/2016
|
-0.50 / -2.73%
|
18.20
|
18.20
|
17.80
|
17.80
|
17.88
|
10.99
|
927,670
|
|
|
2/26/2016
|
-0.10 / -0.54%
|
18.30
|
18.40
|
18.20
|
18.30
|
18.28
|
11.29
|
391,080
|
|
|
2/25/2016
|
+0.20 / +1.10%
|
18.40
|
18.50
|
18.00
|
18.40
|
18.33
|
11.36
|
1,745,900
|
|
|
2/24/2016
|
+1.10 / +6.43%
|
17.00
|
18.20
|
17.00
|
18.20
|
17.86
|
11.23
|
3,102,090
|
|
|
2/23/2016
|
-0.10 / -0.58%
|
17.30
|
17.40
|
17.10
|
17.10
|
17.25
|
10.55
|
547,820
|
|
|
2/22/2016
|
0.00 / 0.00%
|
17.30
|
17.40
|
17.00
|
17.20
|
17.18
|
10.62
|
798,720
|
|
|
2/19/2016
|
-0.20 / -1.15%
|
17.30
|
17.40
|
17.20
|
17.20
|
17.25
|
10.62
|
764,980
|
|
|
2/18/2016
|
+0.30 / +1.75%
|
17.10
|
17.40
|
17.00
|
17.40
|
17.25
|
10.74
|
462,570
|
|
|
2/17/2016
|
0.00 / 0.00%
|
17.10
|
17.20
|
17.00
|
17.10
|
17.03
|
10.55
|
264,310
|
|
|
2/16/2016
|
-0.10 / -0.58%
|
17.20
|
17.30
|
17.10
|
17.10
|
17.18
|
10.55
|
228,880
|
|
|
2/15/2016
|
0.00 / 0.00%
|
16.90
|
17.30
|
16.90
|
17.20
|
17.08
|
10.62
|
153,830
|
|
|
2/5/2016
|
0.00 / 0.00%
|
17.20
|
17.30
|
17.20
|
17.20
|
17.26
|
10.62
|
223,150
|
|
|
2/4/2016
|
+0.20 / +1.18%
|
17.20
|
17.20
|
17.00
|
17.20
|
17.09
|
10.62
|
242,050
|
|
|
2/3/2016
|
-0.10 / -0.58%
|
16.90
|
17.10
|
16.70
|
17.00
|
16.93
|
10.49
|
182,840
|
|
|
2/2/2016
|
0.00 / 0.00%
|
17.10
|
17.40
|
17.00
|
17.10
|
17.13
|
10.55
|
163,090
|
|
|
2/1/2016
|
-0.10 / -0.58%
|
17.60
|
17.60
|
17.10
|
17.10
|
17.26
|
10.55
|
325,280
|
|
|
1/29/2016
|
0.00 / 0.00%
|
17.20
|
17.30
|
17.00
|
17.20
|
17.18
|
10.62
|
220,720
|
|
|
1/28/2016
|
-0.30 / -1.71%
|
17.50
|
17.60
|
17.20
|
17.20
|
17.32
|
10.62
|
168,290
|
|
|
1/27/2016
|
+0.10 / +0.57%
|
17.40
|
17.80
|
17.40
|
17.50
|
17.53
|
10.80
|
390,160
|
|
|
1/26/2016
|
+0.20 / +1.16%
|
17.00
|
17.40
|
16.80
|
17.40
|
17.11
|
10.74
|
974,540
|
|
|
1/25/2016
|
+1.10 / +6.83%
|
16.50
|
17.20
|
16.50
|
17.20
|
17.09
|
10.62
|
879,160
|
|
|
1/22/2016
|
-0.30 / -1.83%
|
16.40
|
16.50
|
15.80
|
16.10
|
16.11
|
9.94
|
1,244,970
|
|
|
1/21/2016
|
-0.50 / -2.96%
|
16.80
|
17.00
|
16.30
|
16.40
|
16.70
|
10.12
|
1,144,260
|
|
|
1/20/2016
|
-0.50 / -2.87%
|
17.30
|
17.30
|
16.90
|
16.90
|
17.06
|
10.43
|
608,350
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
ABB 
|
1,758,400
|
7.50
|
-2.60%
|
|
|
|
ACB
|
10,697,100
|
25.45
|
-0.39%
|
|
|
|
BAB
|
37,400
|
11.30
|
0.89%
|
|
|
|
BID
|
5,773,600
|
36.60
|
-2.14%
|
|
|
|
BVB
|
3,343,100
|
12.50
|
-0.79%
|
|
|
|
EIB
|
7,632,100
|
19.45
|
-2.02%
|
|
|
|
|
Market Update
Last updated at 2:55:02 PM
|
|
|
|
|