|
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 6/4/2018
|
|
| Open |
27.40 |
| High |
28.10 |
| Low |
27.05 |
| Volume |
5,915,720 |
| Split-adjusted Price |
18.65 |
|
|
CTG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
5/17/2018
|
+0.10 / +0.34%
|
29.20
|
29.55
|
28.80
|
29.20
|
29.18
|
19.48
|
4,363,180
|
|
|
5/16/2018
|
-0.75 / -2.51%
|
29.70
|
29.85
|
28.80
|
29.10
|
29.45
|
19.42
|
6,053,700
|
|
|
5/15/2018
|
+0.35 / +1.19%
|
29.55
|
30.20
|
29.35
|
29.85
|
29.78
|
19.92
|
6,155,090
|
|
|
5/14/2018
|
+0.10 / +0.34%
|
29.85
|
29.90
|
29.10
|
29.50
|
29.54
|
19.68
|
3,612,060
|
|
|
5/11/2018
|
+1.40 / +5.00%
|
27.90
|
29.95
|
27.45
|
29.40
|
28.65
|
19.62
|
8,676,620
|
|
|
5/10/2018
|
-2.00 / -6.67%
|
29.80
|
30.20
|
28.00
|
28.00
|
29.09
|
18.68
|
7,064,560
|
|
|
5/9/2018
|
-0.40 / -1.32%
|
30.00
|
30.70
|
29.55
|
30.00
|
30.17
|
20.02
|
4,247,880
|
|
|
5/8/2018
|
-0.05 / -0.16%
|
30.05
|
31.30
|
30.00
|
30.40
|
30.58
|
20.28
|
8,238,930
|
|
|
5/7/2018
|
+1.95 / +6.84%
|
28.60
|
30.45
|
28.45
|
30.45
|
29.48
|
20.32
|
6,331,980
|
|
|
5/4/2018
|
-0.50 / -1.72%
|
29.20
|
29.40
|
28.30
|
28.50
|
28.93
|
19.02
|
4,549,260
|
|
|
5/3/2018
|
+1.75 / +6.42%
|
27.25
|
29.00
|
25.80
|
29.00
|
27.22
|
19.35
|
9,431,320
|
|
|
5/2/2018
|
-2.05 / -7.00%
|
29.70
|
29.70
|
27.25
|
27.25
|
28.03
|
18.18
|
5,418,180
|
|
|
4/27/2018
|
+1.05 / +3.72%
|
28.25
|
29.55
|
27.85
|
29.30
|
28.73
|
19.55
|
7,885,450
|
|
|
4/26/2018
|
-2.10 / -6.92%
|
30.35
|
30.50
|
28.25
|
28.25
|
28.90
|
18.85
|
8,505,420
|
|
|
4/24/2018
|
-0.85 / -2.72%
|
30.30
|
31.70
|
29.80
|
30.35
|
30.75
|
20.25
|
5,706,980
|
|
|
4/23/2018
|
-2.30 / -6.87%
|
33.50
|
33.80
|
31.20
|
31.20
|
32.29
|
20.82
|
5,788,300
|
|
|
4/20/2018
|
+1.90 / +6.01%
|
32.20
|
33.50
|
31.40
|
33.50
|
32.37
|
22.35
|
4,481,070
|
|
|
4/19/2018
|
-1.95 / -5.81%
|
33.50
|
33.55
|
31.40
|
31.60
|
32.43
|
21.09
|
9,517,160
|
|
|
|
|
|
|
|
|
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
|
|
|
|
|