|
Vietnam Joint Stock Commercial Bank For Industry And Trade (CTG : HOSE)
Financials : Banks
|
39.55
-0.05/-0.13%
3:08:53 PM
|
|
|
|
Closing price on 5/29/2018
|
|
| Open |
25.30 |
| High |
26.05 |
| Low |
24.45 |
| Volume |
7,047,120 |
| Split-adjusted Price |
17.38 |
|
|
CTG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/29/2018
|
+1.70 / +6.98%
|
25.30
|
26.05
|
24.45
|
26.05
|
25.50
|
17.38
|
7,047,120
|
|
|
5/28/2018
|
-1.80 / -6.88%
|
25.50
|
25.90
|
24.35
|
24.35
|
24.78
|
16.25
|
8,053,690
|
|
|
5/25/2018
|
-1.20 / -4.39%
|
27.50
|
27.70
|
26.10
|
26.15
|
26.92
|
17.45
|
4,572,900
|
|
|
5/24/2018
|
-0.65 / -2.32%
|
28.00
|
28.20
|
27.10
|
27.35
|
27.65
|
18.25
|
2,609,650
|
|
|
5/23/2018
|
+0.90 / +3.32%
|
26.70
|
28.00
|
26.65
|
28.00
|
27.27
|
18.68
|
5,200,740
|
|
|
5/22/2018
|
-1.70 / -5.90%
|
28.20
|
28.75
|
27.00
|
27.10
|
27.72
|
18.08
|
6,389,160
|
|
|
5/21/2018
|
-0.65 / -2.21%
|
29.60
|
29.70
|
28.80
|
28.80
|
29.30
|
19.22
|
2,962,620
|
|
|
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
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
ABB 
|
7,970,000
|
8.20
|
3.80%
|
|
|
|
ACB
|
7,858,900
|
21.40
|
-0.23%
|
|
|
|
BAB
|
19,200
|
11.60
|
0.87%
|
|
|
|
BID
|
4,671,900
|
36.50
|
0.55%
|
|
|
|
BVB
|
4,872,900
|
13.20
|
0.00%
|
|
|
|
EIB
|
11,241,900
|
21.75
|
-1.36%
|
|
|
|
|
Market Update
Last updated at 3:08:52 PM
|
|
|
|
|