|
Vietnam Joint Stock Commercial Bank For Industry And Trade (CTG : HOSE)
Financials : Banks
|
34.00
-1.00/-2.86%
12:05:01 PM
|
|
|
|
Closing price on 6/28/2018
|
|
| Open |
25.00 |
| High |
25.25 |
| Low |
24.05 |
| Volume |
6,529,200 |
| Split-adjusted Price |
16.21 |
|
|
CTG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/28/2018
|
-0.70 / -2.80%
|
25.00
|
25.25
|
24.05
|
24.30
|
24.70
|
16.21
|
6,529,200
|
|
|
6/27/2018
|
-1.00 / -3.85%
|
26.05
|
26.30
|
25.00
|
25.00
|
25.62
|
16.68
|
2,295,230
|
|
|
6/26/2018
|
-0.35 / -1.33%
|
26.00
|
26.25
|
25.75
|
26.00
|
25.97
|
17.35
|
2,269,630
|
|
|
6/25/2018
|
+0.45 / +1.74%
|
26.40
|
26.75
|
26.20
|
26.35
|
26.50
|
17.58
|
3,968,730
|
|
|
6/22/2018
|
+0.55 / +2.17%
|
25.00
|
25.90
|
25.00
|
25.90
|
25.52
|
17.28
|
3,017,090
|
|
|
6/21/2018
|
-0.80 / -3.06%
|
26.10
|
26.20
|
25.30
|
25.35
|
25.57
|
16.91
|
2,519,860
|
|
|
6/20/2018
|
+0.75 / +2.95%
|
25.60
|
26.25
|
25.10
|
26.15
|
25.84
|
17.45
|
3,539,880
|
|
|
6/19/2018
|
-0.45 / -1.74%
|
25.50
|
25.55
|
24.05
|
25.40
|
24.86
|
16.95
|
9,144,400
|
|
|
6/18/2018
|
-1.25 / -4.61%
|
27.00
|
27.30
|
25.85
|
25.85
|
26.48
|
17.25
|
4,652,800
|
|
|
6/15/2018
|
+0.30 / +1.12%
|
26.50
|
27.20
|
26.30
|
27.10
|
26.76
|
18.08
|
2,911,510
|
|
|
6/14/2018
|
-0.65 / -2.37%
|
27.40
|
27.65
|
26.80
|
26.80
|
27.14
|
17.88
|
3,644,950
|
|
|
6/13/2018
|
+0.05 / +0.18%
|
27.40
|
27.75
|
27.05
|
27.45
|
27.38
|
18.32
|
2,888,490
|
|
|
6/12/2018
|
-0.65 / -2.32%
|
27.80
|
27.90
|
26.55
|
27.40
|
27.30
|
18.28
|
8,799,030
|
|
|
6/11/2018
|
-0.50 / -1.75%
|
28.20
|
28.75
|
28.05
|
28.05
|
28.37
|
18.72
|
4,624,690
|
|
|
6/8/2018
|
+0.20 / +0.71%
|
28.00
|
28.75
|
28.00
|
28.55
|
28.41
|
19.05
|
4,767,490
|
|
|
6/7/2018
|
-0.60 / -2.07%
|
29.10
|
29.10
|
28.30
|
28.35
|
28.67
|
18.92
|
5,969,420
|
|
|
6/6/2018
|
+0.55 / +1.94%
|
28.40
|
29.25
|
28.10
|
28.95
|
28.75
|
19.32
|
5,615,670
|
|
|
6/5/2018
|
+0.45 / +1.61%
|
27.95
|
28.70
|
27.80
|
28.40
|
28.26
|
18.95
|
7,899,780
|
|
|
6/4/2018
|
+0.50 / +1.82%
|
27.40
|
28.10
|
27.05
|
27.95
|
27.67
|
18.65
|
5,915,720
|
|
|
6/1/2018
|
+0.35 / +1.29%
|
26.80
|
28.15
|
26.70
|
27.45
|
27.47
|
18.32
|
7,410,970
|
|
|
5/31/2018
|
+1.45 / +5.65%
|
25.60
|
27.25
|
25.60
|
27.10
|
26.42
|
18.08
|
5,495,510
|
|
|
5/30/2018
|
-0.40 / -1.54%
|
26.00
|
26.65
|
25.55
|
25.65
|
26.09
|
17.11
|
4,750,830
|
|
|
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
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
ABB 
|
360,200
|
7.50
|
-1.32%
|
|
|
|
ACB
|
3,819,800
|
24.75
|
-0.60%
|
|
|
|
BAB
|
4,600
|
12.00
|
1.69%
|
|
|
|
BID
|
1,061,500
|
46.90
|
-1.05%
|
|
|
|
BVB
|
1,004,200
|
11.20
|
-1.75%
|
|
|
|
EIB
|
1,616,200
|
18.70
|
-1.58%
|
|
|
|
EVF
|
5,838,600
|
11.35
|
2.25%
|
|
|
|
|
Market Update
Last updated at 12:05:01 PM
|
|
|
|
|