|
Vietnam Joint Stock Commercial Bank For Industry And Trade (CTG : HOSE)
Financials : Banks
|
34.00
-1.00/-2.86%
1:35:01 PM
|
|
|
|
Closing price on 4/16/2018
|
|
| Open |
34.20 |
| High |
34.90 |
| Low |
33.20 |
| Volume |
4,681,650 |
| Split-adjusted Price |
22.69 |
|
|
CTG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/16/2018
|
-0.20 / -0.58%
|
34.20
|
34.90
|
33.20
|
34.00
|
34.17
|
22.69
|
4,681,650
|
|
|
4/13/2018
|
-1.50 / -4.20%
|
36.00
|
36.10
|
34.15
|
34.20
|
34.85
|
22.82
|
9,058,730
|
|
|
4/12/2018
|
0.00 / 0.00%
|
35.40
|
36.05
|
35.05
|
35.70
|
35.61
|
23.82
|
6,157,460
|
|
|
4/11/2018
|
-1.60 / -4.29%
|
37.50
|
37.80
|
35.70
|
35.70
|
36.64
|
23.82
|
11,877,470
|
|
|
4/10/2018
|
-0.40 / -1.06%
|
38.00
|
38.25
|
37.05
|
37.30
|
37.62
|
24.89
|
6,795,480
|
|
|
4/9/2018
|
+2.00 / +5.60%
|
35.90
|
37.70
|
35.60
|
37.70
|
36.84
|
25.16
|
12,738,930
|
|
|
4/6/2018
|
+0.10 / +0.28%
|
36.10
|
36.40
|
35.65
|
35.70
|
36.04
|
23.82
|
5,822,740
|
|
|
4/5/2018
|
-0.30 / -0.84%
|
36.20
|
36.20
|
35.50
|
35.60
|
35.71
|
23.75
|
4,491,490
|
|
|
4/4/2018
|
-0.40 / -1.10%
|
36.60
|
36.70
|
35.80
|
35.90
|
36.28
|
23.95
|
12,111,410
|
|
|
4/3/2018
|
+0.10 / +0.28%
|
36.20
|
36.50
|
35.90
|
36.30
|
36.19
|
24.22
|
6,246,350
|
|
|
4/2/2018
|
+1.60 / +4.62%
|
35.10
|
36.30
|
35.10
|
36.20
|
35.68
|
24.15
|
7,508,660
|
|
|
3/30/2018
|
-0.40 / -1.14%
|
35.00
|
35.05
|
34.05
|
34.60
|
34.63
|
23.09
|
5,496,860
|
|
|
3/29/2018
|
-0.20 / -0.57%
|
35.50
|
35.50
|
34.80
|
35.00
|
35.12
|
23.35
|
4,348,190
|
|
|
3/28/2018
|
-0.60 / -1.68%
|
35.40
|
35.90
|
35.10
|
35.20
|
35.47
|
23.49
|
4,854,050
|
|
|
3/27/2018
|
0.00 / 0.00%
|
36.50
|
36.70
|
35.75
|
35.80
|
36.33
|
23.89
|
7,789,490
|
|
|
3/26/2018
|
+0.85 / +2.43%
|
34.80
|
35.80
|
34.60
|
35.80
|
35.09
|
23.89
|
7,824,740
|
|
|
3/23/2018
|
-0.85 / -2.37%
|
34.70
|
35.40
|
33.85
|
34.95
|
34.81
|
23.32
|
13,525,680
|
|
|
3/22/2018
|
-0.40 / -1.10%
|
36.40
|
36.45
|
35.50
|
35.80
|
36.09
|
23.89
|
9,074,600
|
|
|
3/21/2018
|
+0.20 / +0.56%
|
36.50
|
36.70
|
35.90
|
36.20
|
36.29
|
24.15
|
8,752,910
|
|
|
3/20/2018
|
-0.30 / -0.83%
|
35.80
|
36.50
|
35.80
|
36.00
|
36.18
|
24.02
|
9,758,470
|
|
|
3/19/2018
|
-0.40 / -1.09%
|
37.35
|
37.35
|
35.80
|
36.30
|
36.62
|
24.22
|
11,685,870
|
|
|
3/16/2018
|
+0.10 / +0.27%
|
37.00
|
37.20
|
36.15
|
36.70
|
36.76
|
24.49
|
7,891,290
|
|
|
3/15/2018
|
+1.05 / +2.95%
|
35.20
|
37.00
|
35.00
|
36.60
|
35.91
|
24.42
|
9,608,680
|
|
|
3/14/2018
|
-0.15 / -0.42%
|
36.00
|
36.60
|
35.30
|
35.55
|
35.99
|
23.72
|
8,698,930
|
|
|
3/13/2018
|
+2.25 / +6.73%
|
33.50
|
35.70
|
33.45
|
35.70
|
34.28
|
23.82
|
14,099,020
|
|
|
3/12/2018
|
+1.05 / +3.24%
|
33.00
|
33.80
|
33.00
|
33.45
|
33.43
|
22.32
|
9,131,840
|
|
|
3/9/2018
|
+0.70 / +2.21%
|
32.30
|
32.95
|
32.10
|
32.40
|
32.56
|
21.62
|
9,019,810
|
|
|
3/8/2018
|
+0.20 / +0.63%
|
31.20
|
32.10
|
31.20
|
31.70
|
31.70
|
21.15
|
4,485,530
|
|
|
3/7/2018
|
-0.80 / -2.48%
|
32.30
|
32.75
|
31.15
|
31.50
|
31.96
|
21.02
|
8,793,530
|
|
|
3/6/2018
|
+1.80 / +5.90%
|
31.30
|
32.30
|
30.70
|
32.30
|
31.46
|
21.55
|
8,675,290
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
ABB 
|
452,600
|
7.50
|
-1.32%
|
|
|
|
ACB
|
5,060,900
|
24.70
|
-0.80%
|
|
|
|
BAB
|
4,800
|
11.90
|
0.85%
|
|
|
|
BID
|
1,518,600
|
46.55
|
-1.79%
|
|
|
|
BVB
|
1,674,700
|
11.10
|
-2.63%
|
|
|
|
EIB
|
2,295,800
|
18.55
|
-2.37%
|
|
|
|
EVF
|
6,708,500
|
11.15
|
0.45%
|
|
|
|
|
Market Update
Last updated at 1:35:01 PM
|
|
|
|
|