|
Vietnam Joint Stock Commercial Bank For Industry And Trade (CTG : HOSE)
Financials : Banks
|
34.45
-0.50/-1.43%
9:25:00 AM
|
|
|
|
Closing price on 5/21/2015
|
|
| Open |
17.50 |
| High |
18.00 |
| Low |
17.50 |
| Volume |
1,532,780 |
| Split-adjusted Price |
10.47 |
|
|
CTG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/21/2015
|
+0.20 / +1.14%
|
17.50
|
18.00
|
17.50
|
17.80
|
17.83
|
10.47
|
1,532,780
|
|
|
5/20/2015
|
+0.30 / +1.73%
|
17.30
|
18.00
|
17.20
|
17.60
|
17.66
|
10.35
|
1,165,710
|
|
|
5/19/2015
|
+0.40 / +2.37%
|
17.00
|
17.30
|
17.00
|
17.30
|
17.14
|
10.17
|
553,960
|
|
|
5/18/2015
|
-0.50 / -2.87%
|
17.50
|
17.50
|
16.90
|
16.90
|
17.13
|
9.94
|
1,826,210
|
|
|
5/15/2015
|
-0.50 / -2.79%
|
17.90
|
17.90
|
17.40
|
17.40
|
17.48
|
10.23
|
310,460
|
|
|
5/14/2015
|
+0.40 / +2.29%
|
17.40
|
17.90
|
17.40
|
17.90
|
17.62
|
10.53
|
884,200
|
|
|
5/13/2015
|
-0.20 / -1.13%
|
17.50
|
17.70
|
17.20
|
17.50
|
17.52
|
10.29
|
974,300
|
|
|
5/12/2015
|
-0.20 / -1.12%
|
17.90
|
17.90
|
17.40
|
17.70
|
17.61
|
10.41
|
1,294,400
|
|
|
5/11/2015
|
-0.30 / -1.65%
|
18.20
|
18.20
|
17.90
|
17.90
|
18.01
|
10.53
|
531,620
|
|
|
5/8/2015
|
+0.30 / +1.68%
|
17.90
|
18.20
|
17.70
|
18.20
|
18.03
|
10.70
|
1,917,700
|
|
|
5/7/2015
|
+0.30 / +1.70%
|
17.60
|
18.00
|
17.40
|
17.90
|
17.82
|
10.53
|
812,500
|
|
|
5/6/2015
|
-0.10 / -0.56%
|
17.70
|
17.90
|
17.50
|
17.60
|
17.76
|
10.35
|
1,912,860
|
|
|
5/5/2015
|
+0.70 / +4.12%
|
17.00
|
17.80
|
16.90
|
17.70
|
17.40
|
10.41
|
2,319,480
|
|
|
5/4/2015
|
-1.00 / -5.56%
|
17.80
|
18.00
|
17.00
|
17.00
|
17.38
|
10.00
|
2,061,730
|
|
|
4/27/2015
|
+0.30 / +1.69%
|
17.70
|
18.20
|
17.70
|
18.00
|
17.92
|
10.59
|
2,147,400
|
|
|
4/24/2015
|
0.00 / 0.00%
|
17.60
|
17.90
|
17.60
|
17.70
|
17.72
|
10.41
|
1,127,530
|
|
|
4/23/2015
|
+0.10 / +0.57%
|
17.50
|
17.80
|
17.40
|
17.70
|
17.56
|
10.41
|
1,926,830
|
|
|
4/22/2015
|
-0.40 / -2.22%
|
17.80
|
18.00
|
17.40
|
17.60
|
17.71
|
10.35
|
3,611,600
|
|
|
4/21/2015
|
-0.10 / -0.55%
|
18.20
|
18.40
|
18.00
|
18.00
|
18.19
|
10.59
|
2,514,940
|
|
|
4/20/2015
|
-0.10 / -0.55%
|
18.10
|
18.20
|
17.90
|
18.10
|
18.08
|
10.64
|
5,136,360
|
|
|
4/17/2015
|
-0.20 / -1.09%
|
18.30
|
18.50
|
18.20
|
18.20
|
18.31
|
10.70
|
2,598,370
|
|
|
4/16/2015
|
+0.30 / +1.66%
|
18.10
|
18.40
|
18.00
|
18.40
|
18.21
|
10.82
|
3,375,990
|
|
|
4/15/2015
|
+0.20 / +1.12%
|
17.80
|
18.20
|
17.70
|
18.10
|
17.91
|
10.64
|
2,260,390
|
|
|
4/14/2015
|
-0.20 / -1.10%
|
18.30
|
18.50
|
17.90
|
17.90
|
18.25
|
10.53
|
4,305,010
|
|
|
4/13/2015
|
+0.10 / +0.56%
|
18.10
|
18.20
|
17.80
|
18.10
|
18.02
|
10.64
|
2,438,300
|
|
|
4/10/2015
|
+0.20 / +1.12%
|
17.80
|
18.40
|
17.80
|
18.00
|
18.14
|
10.59
|
3,715,810
|
|
|
4/9/2015
|
+0.50 / +2.89%
|
17.40
|
17.80
|
17.20
|
17.80
|
17.63
|
10.47
|
3,777,930
|
|
|
4/8/2015
|
0.00 / 0.00%
|
17.50
|
17.60
|
17.20
|
17.30
|
17.38
|
10.17
|
3,135,460
|
|
|
4/7/2015
|
+0.10 / +0.58%
|
17.10
|
17.50
|
17.00
|
17.30
|
17.34
|
10.17
|
4,400,850
|
|
|
4/6/2015
|
-0.20 / -1.15%
|
17.40
|
17.50
|
17.20
|
17.20
|
17.28
|
10.12
|
1,371,940
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 9:24:59 AM
|
|
|
|
|