|
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 5/30/2016
|
|
| Open |
17.40 |
| High |
17.70 |
| Low |
17.30 |
| Volume |
614,250 |
| Split-adjusted Price |
10.86 |
|
|
CTG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/30/2016
|
+0.20 / +1.15%
|
17.40
|
17.70
|
17.30
|
17.60
|
17.48
|
10.86
|
614,250
|
|
|
5/27/2016
|
+0.30 / +1.75%
|
17.10
|
17.50
|
17.00
|
17.40
|
17.29
|
10.74
|
928,400
|
|
|
5/26/2016
|
-0.20 / -1.16%
|
17.20
|
17.30
|
16.90
|
17.10
|
17.12
|
10.55
|
1,542,950
|
|
|
5/25/2016
|
0.00 / 0.00%
|
17.30
|
17.50
|
17.30
|
17.30
|
17.35
|
10.68
|
1,056,090
|
|
|
5/24/2016
|
+0.20 / +1.17%
|
17.10
|
17.30
|
17.00
|
17.30
|
17.12
|
10.68
|
1,147,300
|
|
|
5/23/2016
|
-0.40 / -2.29%
|
17.60
|
17.60
|
17.10
|
17.10
|
17.32
|
10.55
|
938,770
|
|
|
5/20/2016
|
-0.20 / -1.13%
|
17.70
|
17.80
|
17.40
|
17.50
|
17.57
|
10.80
|
774,760
|
|
|
5/19/2016
|
-0.20 / -1.12%
|
17.90
|
18.00
|
17.70
|
17.70
|
17.82
|
10.92
|
555,110
|
|
|
5/18/2016
|
-0.10 / -0.56%
|
17.90
|
18.20
|
17.80
|
17.90
|
18.02
|
11.05
|
1,645,270
|
|
|
5/17/2016
|
+0.50 / +2.86%
|
17.70
|
18.00
|
17.60
|
18.00
|
17.84
|
11.11
|
1,847,570
|
|
|
5/16/2016
|
-0.20 / -1.13%
|
17.70
|
17.70
|
17.40
|
17.50
|
17.58
|
10.80
|
894,230
|
|
|
5/13/2016
|
0.00 / 0.00%
|
17.70
|
18.10
|
17.50
|
17.70
|
17.77
|
10.92
|
1,600,710
|
|
|
5/12/2016
|
-0.30 / -1.67%
|
18.20
|
18.20
|
17.60
|
17.70
|
17.92
|
10.92
|
1,282,940
|
|
|
5/11/2016
|
+0.60 / +3.45%
|
17.50
|
18.00
|
17.30
|
18.00
|
17.70
|
11.11
|
3,463,790
|
|
|
5/10/2016
|
+0.10 / +0.58%
|
17.10
|
17.60
|
17.00
|
17.40
|
17.26
|
10.74
|
1,709,950
|
|
|
5/9/2016
|
0.00 / 0.00%
|
17.50
|
17.80
|
17.20
|
17.30
|
17.52
|
10.68
|
2,398,820
|
|
|
5/6/2016
|
+0.60 / +3.59%
|
16.70
|
17.40
|
16.70
|
17.30
|
17.17
|
10.68
|
3,576,280
|
|
|
5/5/2016
|
+0.30 / +1.83%
|
16.60
|
16.90
|
16.40
|
16.70
|
16.69
|
10.31
|
1,517,550
|
|
|
5/4/2016
|
-0.20 / -1.20%
|
16.60
|
16.70
|
16.30
|
16.40
|
16.49
|
10.12
|
865,300
|
|
|
4/29/2016
|
+0.40 / +2.47%
|
16.10
|
16.90
|
16.10
|
16.60
|
16.52
|
10.25
|
1,345,320
|
|
|
4/28/2016
|
-0.30 / -1.82%
|
16.40
|
16.50
|
16.10
|
16.20
|
16.27
|
10.00
|
1,137,280
|
|
|
4/27/2016
|
-0.40 / -2.37%
|
17.00
|
17.00
|
16.50
|
16.50
|
16.73
|
10.18
|
1,759,290
|
|
|
4/26/2016
|
-0.20 / -1.17%
|
17.10
|
17.20
|
16.80
|
16.90
|
16.96
|
10.43
|
644,470
|
|
|
4/25/2016
|
+0.30 / +1.79%
|
17.00
|
17.40
|
17.00
|
17.10
|
17.16
|
10.55
|
2,999,940
|
|
|
4/22/2016
|
+0.80 / +5.00%
|
16.00
|
17.10
|
15.90
|
16.80
|
16.44
|
10.37
|
2,636,290
|
|
|
4/21/2016
|
0.00 / 0.00%
|
16.10
|
16.10
|
15.90
|
16.00
|
16.02
|
9.88
|
436,360
|
|
|
4/20/2016
|
0.00 / 0.00%
|
16.00
|
16.10
|
15.80
|
16.00
|
15.95
|
9.88
|
809,560
|
|
|
4/19/2016
|
-0.20 / -1.23%
|
16.30
|
16.30
|
15.90
|
16.00
|
16.05
|
9.88
|
593,650
|
|
|
4/15/2016
|
+0.10 / +0.62%
|
16.10
|
16.30
|
16.10
|
16.20
|
16.19
|
10.00
|
1,575,310
|
|
|
4/14/2016
|
-0.10 / -0.62%
|
16.20
|
16.40
|
16.10
|
16.10
|
16.21
|
9.94
|
479,910
|
|
|
|
|
|
|
|
|
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
|
|
|
|
|