|
Vietnam Joint Stock Commercial Bank For Industry And Trade (CTG : HOSE)
Financials : Banks
|
37.85
+0.40/+1.07%
3:09:52 PM
|
|
|
|
Closing price on 5/15/2017
|
|
| Open |
18.15 |
| High |
18.20 |
| Low |
17.85 |
| Volume |
1,110,290 |
| Split-adjusted Price |
11.64 |
|
|
CTG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/15/2017
|
-0.05 / -0.28%
|
18.15
|
18.20
|
17.85
|
18.10
|
18.00
|
11.64
|
1,110,290
|
|
|
5/12/2017
|
+0.05 / +0.28%
|
18.00
|
18.45
|
18.00
|
18.15
|
18.25
|
11.67
|
703,260
|
|
|
5/11/2017
|
-0.20 / -1.09%
|
18.40
|
18.40
|
18.10
|
18.10
|
18.29
|
11.64
|
641,050
|
|
|
5/10/2017
|
+0.35 / +1.95%
|
17.95
|
18.50
|
17.90
|
18.30
|
18.29
|
11.77
|
1,964,530
|
|
|
5/9/2017
|
+0.20 / +1.13%
|
17.65
|
18.00
|
17.60
|
17.95
|
17.86
|
11.55
|
844,220
|
|
|
5/8/2017
|
0.00 / 0.00%
|
17.70
|
17.90
|
17.60
|
17.75
|
17.75
|
11.42
|
703,620
|
|
|
5/5/2017
|
-0.05 / -0.28%
|
17.70
|
17.85
|
17.65
|
17.75
|
17.75
|
11.42
|
421,560
|
|
|
5/4/2017
|
+0.30 / +1.71%
|
17.50
|
18.00
|
17.40
|
17.80
|
17.78
|
11.45
|
1,153,500
|
|
|
5/3/2017
|
+0.15 / +0.86%
|
17.55
|
17.60
|
17.35
|
17.50
|
17.49
|
11.26
|
474,500
|
|
|
4/28/2017
|
+0.05 / +0.29%
|
17.30
|
17.65
|
17.20
|
17.35
|
17.51
|
11.16
|
892,930
|
|
|
4/27/2017
|
+0.10 / +0.58%
|
17.20
|
17.40
|
17.20
|
17.30
|
17.30
|
11.13
|
410,720
|
|
|
4/26/2017
|
+0.10 / +0.58%
|
17.00
|
17.30
|
17.00
|
17.20
|
17.15
|
11.06
|
475,310
|
|
|
4/25/2017
|
+0.10 / +0.59%
|
17.00
|
17.30
|
16.95
|
17.10
|
17.09
|
11.00
|
486,970
|
|
|
4/24/2017
|
-0.10 / -0.58%
|
17.10
|
17.20
|
17.00
|
17.00
|
17.05
|
10.93
|
363,620
|
|
|
4/21/2017
|
-0.30 / -1.72%
|
17.40
|
17.40
|
17.05
|
17.10
|
17.17
|
11.00
|
652,400
|
|
|
4/20/2017
|
+0.10 / +0.58%
|
17.40
|
17.55
|
17.15
|
17.40
|
17.32
|
11.19
|
553,700
|
|
|
4/19/2017
|
0.00 / 0.00%
|
17.25
|
17.40
|
17.25
|
17.30
|
17.31
|
11.13
|
497,490
|
|
|
4/18/2017
|
+0.30 / +1.76%
|
17.00
|
17.30
|
16.95
|
17.30
|
17.06
|
11.13
|
1,077,960
|
|
|
4/17/2017
|
-0.50 / -2.86%
|
17.50
|
17.80
|
17.00
|
17.00
|
17.31
|
10.93
|
1,623,170
|
|
|
4/14/2017
|
-0.25 / -1.41%
|
17.60
|
17.75
|
17.40
|
17.50
|
17.53
|
11.26
|
1,645,800
|
|
|
4/13/2017
|
-0.05 / -0.28%
|
17.90
|
18.05
|
17.75
|
17.75
|
17.86
|
11.42
|
1,154,120
|
|
|
4/12/2017
|
-0.30 / -1.66%
|
18.00
|
18.30
|
17.80
|
17.80
|
18.06
|
11.45
|
1,144,700
|
|
|
4/11/2017
|
+0.20 / +1.12%
|
17.90
|
18.15
|
17.75
|
18.10
|
17.93
|
11.64
|
1,414,960
|
|
|
4/10/2017
|
-0.10 / -0.56%
|
18.00
|
18.15
|
17.90
|
17.90
|
18.00
|
11.51
|
447,310
|
|
|
4/7/2017
|
0.00 / 0.00%
|
17.95
|
18.10
|
17.85
|
18.00
|
17.96
|
11.58
|
681,240
|
|
|
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
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
ABB 
|
748,600
|
7.50
|
1.35%
|
|
|
|
ACB
|
9,189,800
|
24.40
|
1.04%
|
|
|
|
BAB
|
4,500
|
11.00
|
0.00%
|
|
|
|
BID
|
3,137,300
|
35.25
|
0.43%
|
|
|
|
BVB
|
4,716,100
|
12.20
|
0.83%
|
|
|
|
EIB
|
5,100,400
|
19.25
|
0.79%
|
|
|
|
|
Market Update
Last updated at 3:09:52 PM
|
|
|
|
|