|
Vietnam Joint Stock Commercial Bank For Industry And Trade (CTG : HOSE)
Financials : Banks
|
34.95
-0.05/-0.14%
3:05:01 PM
|
|
|
|
Closing price on 4/5/2017
|
|
| Open |
18.05 |
| High |
18.15 |
| Low |
17.90 |
| Volume |
798,240 |
| Split-adjusted Price |
11.58 |
|
|
CTG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/5/2017
|
+0.05 / +0.28%
|
18.05
|
18.15
|
17.90
|
18.00
|
18.01
|
11.58
|
798,240
|
|
|
4/4/2017
|
-0.05 / -0.28%
|
18.10
|
18.15
|
17.95
|
17.95
|
18.02
|
11.55
|
775,940
|
|
|
4/3/2017
|
-0.10 / -0.55%
|
18.15
|
18.20
|
17.90
|
18.00
|
18.03
|
11.58
|
1,573,370
|
|
|
3/31/2017
|
-0.25 / -1.36%
|
18.45
|
18.45
|
18.00
|
18.10
|
18.23
|
11.64
|
1,445,170
|
|
|
3/30/2017
|
0.00 / 0.00%
|
18.40
|
18.60
|
18.35
|
18.35
|
18.42
|
11.80
|
992,300
|
|
|
3/29/2017
|
-0.15 / -0.81%
|
18.45
|
18.50
|
18.30
|
18.35
|
18.40
|
11.80
|
1,098,970
|
|
|
3/28/2017
|
-0.30 / -1.60%
|
18.80
|
18.90
|
18.40
|
18.50
|
18.60
|
11.90
|
992,200
|
|
|
3/27/2017
|
+0.10 / +0.53%
|
19.00
|
19.25
|
18.70
|
18.80
|
19.00
|
12.09
|
1,852,690
|
|
|
3/24/2017
|
+0.20 / +1.08%
|
18.60
|
18.85
|
18.50
|
18.70
|
18.73
|
12.03
|
2,641,790
|
|
|
3/23/2017
|
+0.15 / +0.82%
|
18.35
|
18.55
|
18.25
|
18.50
|
18.43
|
11.90
|
1,047,740
|
|
|
3/22/2017
|
-0.15 / -0.81%
|
18.70
|
18.90
|
18.35
|
18.35
|
18.69
|
11.80
|
2,532,120
|
|
|
3/21/2017
|
+0.20 / +1.09%
|
18.45
|
18.70
|
18.40
|
18.50
|
18.55
|
11.90
|
2,470,110
|
|
|
3/20/2017
|
+0.25 / +1.39%
|
18.20
|
18.40
|
18.00
|
18.30
|
18.23
|
11.77
|
1,679,060
|
|
|
3/17/2017
|
+0.20 / +1.12%
|
18.00
|
18.30
|
18.00
|
18.05
|
18.12
|
11.61
|
736,990
|
|
|
3/16/2017
|
+0.05 / +0.28%
|
17.90
|
18.10
|
17.80
|
17.85
|
17.95
|
11.48
|
886,330
|
|
|
3/15/2017
|
-0.10 / -0.56%
|
17.90
|
18.10
|
17.75
|
17.80
|
17.87
|
11.45
|
1,048,050
|
|
|
3/14/2017
|
-0.05 / -0.28%
|
17.90
|
18.10
|
17.80
|
17.90
|
17.92
|
11.51
|
1,001,120
|
|
|
3/13/2017
|
-0.25 / -1.37%
|
18.20
|
18.25
|
17.95
|
17.95
|
18.03
|
11.55
|
1,059,150
|
|
|
3/10/2017
|
-0.20 / -1.09%
|
18.40
|
18.65
|
18.20
|
18.20
|
18.46
|
11.71
|
969,700
|
|
|
3/9/2017
|
+0.05 / +0.27%
|
18.35
|
18.70
|
18.35
|
18.40
|
18.55
|
11.84
|
1,281,380
|
|
|
3/8/2017
|
+0.05 / +0.27%
|
18.25
|
18.85
|
18.05
|
18.35
|
18.52
|
11.80
|
1,972,150
|
|
|
3/7/2017
|
-0.10 / -0.54%
|
18.25
|
18.50
|
18.25
|
18.30
|
18.37
|
11.77
|
844,680
|
|
|
3/6/2017
|
+0.10 / +0.55%
|
18.45
|
18.70
|
18.30
|
18.40
|
18.48
|
11.84
|
2,173,080
|
|
|
3/3/2017
|
+0.35 / +1.95%
|
17.95
|
18.35
|
17.70
|
18.30
|
18.05
|
11.77
|
1,754,040
|
|
|
3/2/2017
|
-0.05 / -0.28%
|
18.20
|
18.20
|
17.90
|
17.95
|
18.00
|
11.55
|
816,410
|
|
|
3/1/2017
|
-0.25 / -1.37%
|
18.20
|
18.25
|
17.75
|
18.00
|
17.98
|
11.58
|
1,182,670
|
|
|
2/28/2017
|
-0.05 / -0.27%
|
18.30
|
18.50
|
18.10
|
18.25
|
18.36
|
11.74
|
2,586,140
|
|
|
2/27/2017
|
+0.25 / +1.39%
|
17.90
|
18.45
|
17.85
|
18.30
|
18.13
|
11.77
|
1,522,540
|
|
|
2/24/2017
|
+0.15 / +0.84%
|
17.80
|
18.40
|
17.70
|
18.05
|
18.13
|
11.61
|
1,407,370
|
|
|
2/23/2017
|
-0.10 / -0.56%
|
18.10
|
18.15
|
17.50
|
17.90
|
17.79
|
11.51
|
2,473,690
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
ABB 
|
584,900
|
7.50
|
-1.32%
|
|
|
|
ACB
|
6,742,100
|
24.85
|
-0.20%
|
|
|
|
BAB
|
21,100
|
11.80
|
0.00%
|
|
|
|
BID
|
2,600,300
|
46.50
|
-1.90%
|
|
|
|
BVB
|
2,498,900
|
11.20
|
-1.75%
|
|
|
|
EIB
|
3,213,200
|
18.70
|
-1.58%
|
|
|
|
EVF
|
7,682,900
|
11.35
|
2.25%
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|