|
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 6/27/2017
|
|
| Open |
20.30 |
| High |
20.40 |
| Low |
20.00 |
| Volume |
1,575,230 |
| Split-adjusted Price |
12.86 |
|
|
CTG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/27/2017
|
-0.25 / -1.23%
|
20.30
|
20.40
|
20.00
|
20.00
|
20.22
|
12.86
|
1,575,230
|
|
|
6/26/2017
|
+0.25 / +1.25%
|
19.95
|
20.55
|
19.95
|
20.25
|
20.26
|
13.03
|
1,328,390
|
|
|
6/23/2017
|
+0.05 / +0.25%
|
19.90
|
20.00
|
19.65
|
20.00
|
19.84
|
12.86
|
1,541,710
|
|
|
6/22/2017
|
-0.30 / -1.48%
|
20.30
|
20.45
|
19.95
|
19.95
|
20.18
|
12.83
|
2,389,390
|
|
|
6/21/2017
|
-0.65 / -3.11%
|
20.90
|
20.90
|
19.90
|
20.25
|
20.35
|
13.03
|
3,222,380
|
|
|
6/20/2017
|
+0.20 / +0.97%
|
20.90
|
20.95
|
20.65
|
20.90
|
20.81
|
13.44
|
2,517,310
|
|
|
6/19/2017
|
+0.30 / +1.47%
|
20.55
|
20.80
|
20.40
|
20.70
|
20.53
|
13.31
|
1,643,050
|
|
|
6/16/2017
|
-0.05 / -0.24%
|
20.25
|
20.60
|
20.25
|
20.40
|
20.46
|
13.12
|
1,050,090
|
|
|
6/15/2017
|
+0.20 / +0.99%
|
20.20
|
20.90
|
20.20
|
20.45
|
20.54
|
13.15
|
2,873,430
|
|
|
6/14/2017
|
+0.45 / +2.27%
|
20.00
|
20.45
|
20.00
|
20.25
|
20.27
|
13.03
|
3,509,340
|
|
|
6/13/2017
|
+0.30 / +1.54%
|
19.50
|
19.90
|
19.35
|
19.80
|
19.62
|
12.74
|
1,587,110
|
|
|
6/12/2017
|
+0.10 / +0.52%
|
19.50
|
19.70
|
19.30
|
19.50
|
19.47
|
12.54
|
1,494,340
|
|
|
6/9/2017
|
-0.15 / -0.77%
|
19.55
|
19.85
|
19.40
|
19.40
|
19.62
|
12.48
|
1,540,820
|
|
|
6/8/2017
|
-0.35 / -1.76%
|
19.80
|
19.90
|
19.40
|
19.55
|
19.67
|
12.58
|
1,615,490
|
|
|
6/7/2017
|
+0.70 / +3.65%
|
19.30
|
20.05
|
19.30
|
19.90
|
19.67
|
12.80
|
6,425,440
|
|
|
6/6/2017
|
+0.40 / +2.13%
|
18.85
|
19.25
|
18.70
|
19.20
|
19.01
|
12.35
|
1,763,850
|
|
|
6/5/2017
|
+0.10 / +0.53%
|
19.00
|
19.10
|
18.75
|
18.80
|
18.88
|
12.09
|
1,082,510
|
|
|
6/2/2017
|
+0.05 / +0.27%
|
18.70
|
18.75
|
18.45
|
18.70
|
18.58
|
12.03
|
1,683,140
|
|
|
6/1/2017
|
-0.15 / -0.80%
|
18.80
|
19.10
|
18.65
|
18.65
|
18.87
|
12.00
|
1,772,360
|
|
|
5/31/2017
|
-0.10 / -0.53%
|
18.90
|
19.15
|
18.70
|
18.80
|
18.90
|
12.09
|
1,172,830
|
|
|
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
|
|
|
|
|
|
|
|
|
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
|
|
|
|
|