|
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 5/30/2017
|
|
| Open |
19.55 |
| High |
19.70 |
| Low |
18.90 |
| Volume |
2,703,230 |
| Split-adjusted Price |
12.16 |
|
|
CTG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/30/2017
|
-0.65 / -3.32%
|
19.55
|
19.70
|
18.90
|
18.90
|
19.30
|
12.16
|
2,703,230
|
|
|
5/29/2017
|
+0.65 / +3.44%
|
19.15
|
19.90
|
19.15
|
19.55
|
19.62
|
12.58
|
6,290,140
|
|
|
5/26/2017
|
0.00 / 0.00%
|
18.90
|
19.20
|
18.80
|
18.90
|
18.94
|
12.16
|
2,076,370
|
|
|
5/25/2017
|
-0.35 / -1.82%
|
19.25
|
19.40
|
18.85
|
18.90
|
19.11
|
12.16
|
3,028,240
|
|
|
5/24/2017
|
+0.55 / +2.94%
|
18.80
|
19.45
|
18.50
|
19.25
|
19.06
|
12.38
|
2,876,770
|
|
|
5/23/2017
|
-0.50 / -2.60%
|
19.20
|
19.45
|
18.70
|
18.70
|
19.04
|
12.03
|
1,965,190
|
|
|
5/22/2017
|
+1.00 / +5.49%
|
18.50
|
19.45
|
18.30
|
19.20
|
19.00
|
12.35
|
5,170,640
|
|
|
5/19/2017
|
+0.25 / +1.39%
|
18.00
|
18.40
|
18.00
|
18.20
|
18.23
|
11.71
|
1,091,650
|
|
|
5/18/2017
|
+0.20 / +1.13%
|
17.80
|
18.25
|
17.75
|
17.95
|
18.06
|
11.55
|
933,490
|
|
|
5/17/2017
|
-0.05 / -0.28%
|
17.75
|
18.05
|
17.60
|
17.75
|
17.79
|
11.42
|
654,830
|
|
|
5/16/2017
|
-0.30 / -1.66%
|
17.95
|
18.20
|
17.70
|
17.80
|
17.98
|
11.45
|
815,770
|
|
|
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
|
|
|
|
|
|
|
|
|
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
|
|
|
|
|