|
Vietnam Joint Stock Commercial Bank For Industry And Trade (CTG : HOSE)
Financials : Banks
|
34.40
-0.70/-1.99%
1:20:02 PM
|
|
|
|
Closing price on 5/9/2016
|
|
| Open |
17.50 |
| High |
17.80 |
| Low |
17.20 |
| Volume |
2,398,820 |
| Split-adjusted Price |
7.32 |
|
|
CTG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/9/2016
|
0.00 / 0.00%
|
17.50
|
17.80
|
17.20
|
17.30
|
17.52
|
7.32
|
2,398,820
|
|
|
5/6/2016
|
+0.60 / +3.59%
|
16.70
|
17.40
|
16.70
|
17.30
|
17.17
|
7.32
|
3,576,280
|
|
|
5/5/2016
|
+0.30 / +1.83%
|
16.60
|
16.90
|
16.40
|
16.70
|
16.69
|
7.07
|
1,517,550
|
|
|
5/4/2016
|
-0.20 / -1.20%
|
16.60
|
16.70
|
16.30
|
16.40
|
16.49
|
6.94
|
865,300
|
|
|
4/29/2016
|
+0.40 / +2.47%
|
16.10
|
16.90
|
16.10
|
16.60
|
16.52
|
7.03
|
1,345,320
|
|
|
4/28/2016
|
-0.30 / -1.82%
|
16.40
|
16.50
|
16.10
|
16.20
|
16.27
|
6.86
|
1,137,280
|
|
|
4/27/2016
|
-0.40 / -2.37%
|
17.00
|
17.00
|
16.50
|
16.50
|
16.73
|
6.98
|
1,759,290
|
|
|
4/26/2016
|
-0.20 / -1.17%
|
17.10
|
17.20
|
16.80
|
16.90
|
16.96
|
7.15
|
644,470
|
|
|
4/25/2016
|
+0.30 / +1.79%
|
17.00
|
17.40
|
17.00
|
17.10
|
17.16
|
7.24
|
2,999,940
|
|
|
4/22/2016
|
+0.80 / +5.00%
|
16.00
|
17.10
|
15.90
|
16.80
|
16.44
|
7.11
|
2,636,290
|
|
|
4/21/2016
|
0.00 / 0.00%
|
16.10
|
16.10
|
15.90
|
16.00
|
16.02
|
6.77
|
436,360
|
|
|
4/20/2016
|
0.00 / 0.00%
|
16.00
|
16.10
|
15.80
|
16.00
|
15.95
|
6.77
|
809,560
|
|
|
4/19/2016
|
-0.20 / -1.23%
|
16.30
|
16.30
|
15.90
|
16.00
|
16.05
|
6.77
|
593,650
|
|
|
4/15/2016
|
+0.10 / +0.62%
|
16.10
|
16.30
|
16.10
|
16.20
|
16.19
|
6.86
|
1,575,310
|
|
|
4/14/2016
|
-0.10 / -0.62%
|
16.20
|
16.40
|
16.10
|
16.10
|
16.21
|
6.82
|
479,910
|
|
|
4/13/2016
|
0.00 / 0.00%
|
16.20
|
16.30
|
16.00
|
16.20
|
16.07
|
6.86
|
889,370
|
|
|
4/12/2016
|
-0.30 / -1.82%
|
16.50
|
16.60
|
16.10
|
16.20
|
16.30
|
6.86
|
1,469,180
|
|
|
4/11/2016
|
-0.20 / -1.20%
|
16.80
|
16.80
|
16.40
|
16.50
|
16.51
|
6.98
|
1,829,920
|
|
|
4/8/2016
|
0.00 / 0.00%
|
16.80
|
16.80
|
16.60
|
16.70
|
16.70
|
7.07
|
485,640
|
|
|
4/7/2016
|
0.00 / 0.00%
|
16.80
|
16.80
|
16.50
|
16.70
|
16.61
|
7.07
|
1,054,690
|
|
|
4/6/2016
|
+0.30 / +1.83%
|
16.70
|
16.70
|
16.30
|
16.70
|
16.48
|
7.07
|
1,125,710
|
|
|
4/5/2016
|
-0.10 / -0.61%
|
16.40
|
16.60
|
16.30
|
16.40
|
16.46
|
6.94
|
316,480
|
|
|
4/4/2016
|
+0.20 / +1.23%
|
16.30
|
16.50
|
16.20
|
16.50
|
16.37
|
6.98
|
555,740
|
|
|
4/1/2016
|
-0.10 / -0.61%
|
16.40
|
16.50
|
16.20
|
16.30
|
16.35
|
6.90
|
499,970
|
|
|
3/31/2016
|
-0.30 / -1.80%
|
16.70
|
16.70
|
16.30
|
16.40
|
16.53
|
6.94
|
573,010
|
|
|
3/30/2016
|
+0.10 / +0.60%
|
16.70
|
16.70
|
16.50
|
16.70
|
16.56
|
7.07
|
693,910
|
|
|
3/29/2016
|
-0.30 / -1.78%
|
16.90
|
16.90
|
16.60
|
16.60
|
16.71
|
7.03
|
531,710
|
|
|
3/28/2016
|
0.00 / 0.00%
|
17.10
|
17.10
|
16.80
|
16.90
|
16.91
|
7.15
|
260,810
|
|
|
3/25/2016
|
0.00 / 0.00%
|
16.90
|
17.00
|
16.60
|
16.90
|
16.80
|
7.15
|
1,753,890
|
|
|
3/24/2016
|
-0.30 / -1.74%
|
17.30
|
17.30
|
16.90
|
16.90
|
17.06
|
7.15
|
733,750
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 1:20:01 PM
|
|
|
|
|