|
Vietnam Joint Stock Commercial Bank For Industry And Trade (CTG : HOSE)
Financials : Banks
|
34.10
-0.90/-2.57%
1:25:01 PM
|
|
|
|
Closing price on 5/18/2018
|
|
| Open |
29.50 |
| High |
29.65 |
| Low |
28.15 |
| Volume |
5,157,410 |
| Split-adjusted Price |
19.65 |
|
|
CTG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/18/2018
|
+0.25 / +0.86%
|
29.50
|
29.65
|
28.15
|
29.45
|
29.07
|
19.65
|
5,157,410
|
|
|
5/17/2018
|
+0.10 / +0.34%
|
29.20
|
29.55
|
28.80
|
29.20
|
29.18
|
19.48
|
4,363,180
|
|
|
5/16/2018
|
-0.75 / -2.51%
|
29.70
|
29.85
|
28.80
|
29.10
|
29.45
|
19.42
|
6,053,700
|
|
|
5/15/2018
|
+0.35 / +1.19%
|
29.55
|
30.20
|
29.35
|
29.85
|
29.78
|
19.92
|
6,155,090
|
|
|
5/14/2018
|
+0.10 / +0.34%
|
29.85
|
29.90
|
29.10
|
29.50
|
29.54
|
19.68
|
3,612,060
|
|
|
5/11/2018
|
+1.40 / +5.00%
|
27.90
|
29.95
|
27.45
|
29.40
|
28.65
|
19.62
|
8,676,620
|
|
|
5/10/2018
|
-2.00 / -6.67%
|
29.80
|
30.20
|
28.00
|
28.00
|
29.09
|
18.68
|
7,064,560
|
|
|
5/9/2018
|
-0.40 / -1.32%
|
30.00
|
30.70
|
29.55
|
30.00
|
30.17
|
20.02
|
4,247,880
|
|
|
5/8/2018
|
-0.05 / -0.16%
|
30.05
|
31.30
|
30.00
|
30.40
|
30.58
|
20.28
|
8,238,930
|
|
|
5/7/2018
|
+1.95 / +6.84%
|
28.60
|
30.45
|
28.45
|
30.45
|
29.48
|
20.32
|
6,331,980
|
|
|
5/4/2018
|
-0.50 / -1.72%
|
29.20
|
29.40
|
28.30
|
28.50
|
28.93
|
19.02
|
4,549,260
|
|
|
5/3/2018
|
+1.75 / +6.42%
|
27.25
|
29.00
|
25.80
|
29.00
|
27.22
|
19.35
|
9,431,320
|
|
|
5/2/2018
|
-2.05 / -7.00%
|
29.70
|
29.70
|
27.25
|
27.25
|
28.03
|
18.18
|
5,418,180
|
|
|
4/27/2018
|
+1.05 / +3.72%
|
28.25
|
29.55
|
27.85
|
29.30
|
28.73
|
19.55
|
7,885,450
|
|
|
4/26/2018
|
-2.10 / -6.92%
|
30.35
|
30.50
|
28.25
|
28.25
|
28.90
|
18.85
|
8,505,420
|
|
|
4/24/2018
|
-0.85 / -2.72%
|
30.30
|
31.70
|
29.80
|
30.35
|
30.75
|
20.25
|
5,706,980
|
|
|
4/23/2018
|
-2.30 / -6.87%
|
33.50
|
33.80
|
31.20
|
31.20
|
32.29
|
20.82
|
5,788,300
|
|
|
4/20/2018
|
+1.90 / +6.01%
|
32.20
|
33.50
|
31.40
|
33.50
|
32.37
|
22.35
|
4,481,070
|
|
|
4/19/2018
|
-1.95 / -5.81%
|
33.50
|
33.55
|
31.40
|
31.60
|
32.43
|
21.09
|
9,517,160
|
|
|
4/18/2018
|
-1.25 / -3.59%
|
35.20
|
35.25
|
33.55
|
33.55
|
34.30
|
22.39
|
3,917,470
|
|
|
4/17/2018
|
+0.80 / +2.35%
|
34.10
|
34.80
|
33.65
|
34.80
|
34.24
|
23.22
|
3,979,490
|
|
|
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
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
ABB 
|
427,600
|
7.50
|
-1.32%
|
|
|
|
ACB
|
4,517,500
|
24.70
|
-0.80%
|
|
|
|
BAB
|
4,600
|
12.00
|
1.69%
|
|
|
|
BID
|
1,348,800
|
46.75
|
-1.37%
|
|
|
|
BVB
|
1,331,600
|
11.20
|
-1.75%
|
|
|
|
EIB
|
2,041,500
|
18.50
|
-2.63%
|
|
|
|
EVF
|
6,129,000
|
11.25
|
1.35%
|
|
|
|
|
Market Update
Last updated at 1:25:01 PM
|
|
|
|
|