|
Vietnam Joint Stock Commercial Bank For Industry And Trade (CTG : HOSE)
Financials : Banks
|
34.85
-0.65/-1.83%
12:54:04 PM
|
|
|
|
Closing price on 7/3/2015
|
|
| Open |
20.00 |
| High |
20.90 |
| Low |
20.00 |
| Volume |
4,068,250 |
| Split-adjusted Price |
8.51 |
|
|
CTG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/3/2015
|
+0.30 / +1.52%
|
20.00
|
20.90
|
20.00
|
20.10
|
20.40
|
8.51
|
4,068,250
|
|
|
7/2/2015
|
+1.00 / +5.32%
|
18.60
|
20.00
|
18.60
|
19.80
|
19.26
|
8.38
|
4,173,150
|
|
|
7/1/2015
|
-0.40 / -2.08%
|
19.00
|
19.20
|
18.50
|
18.80
|
18.87
|
7.96
|
5,046,570
|
|
|
6/30/2015
|
-0.20 / -1.03%
|
19.20
|
19.60
|
19.10
|
19.20
|
19.37
|
8.13
|
1,842,780
|
|
|
6/29/2015
|
+0.20 / +1.04%
|
18.80
|
19.40
|
18.80
|
19.40
|
19.17
|
8.21
|
2,102,880
|
|
|
6/26/2015
|
-0.70 / -3.52%
|
19.90
|
20.00
|
19.20
|
19.20
|
19.62
|
8.13
|
3,404,590
|
|
|
6/25/2015
|
-0.40 / -1.97%
|
20.20
|
20.30
|
19.90
|
19.90
|
20.03
|
8.42
|
4,057,340
|
|
|
6/24/2015
|
-0.30 / -1.46%
|
20.60
|
20.60
|
20.20
|
20.30
|
20.38
|
8.59
|
3,586,680
|
|
|
6/23/2015
|
-0.60 / -2.83%
|
20.70
|
20.80
|
20.40
|
20.60
|
20.60
|
8.72
|
3,156,940
|
|
|
6/22/2015
|
+0.40 / +1.92%
|
20.90
|
21.30
|
20.90
|
21.20
|
21.08
|
8.55
|
2,318,820
|
|
|
6/19/2015
|
+0.10 / +0.48%
|
20.90
|
21.20
|
20.70
|
20.80
|
20.90
|
8.39
|
2,629,920
|
|
|
6/18/2015
|
-0.10 / -0.48%
|
20.70
|
20.90
|
20.40
|
20.70
|
20.70
|
8.35
|
2,137,290
|
|
|
6/17/2015
|
+0.20 / +0.97%
|
20.40
|
20.90
|
20.30
|
20.80
|
20.52
|
8.39
|
1,595,450
|
|
|
6/16/2015
|
-0.20 / -0.96%
|
21.00
|
21.30
|
20.60
|
20.60
|
20.90
|
8.31
|
2,937,050
|
|
|
6/15/2015
|
+1.20 / +6.12%
|
19.70
|
20.80
|
19.70
|
20.80
|
20.21
|
8.39
|
4,816,390
|
|
|
6/12/2015
|
+0.30 / +1.55%
|
19.60
|
19.80
|
19.40
|
19.60
|
19.64
|
7.91
|
1,950,860
|
|
|
6/11/2015
|
-0.10 / -0.52%
|
19.50
|
19.70
|
19.20
|
19.30
|
19.42
|
7.78
|
1,632,620
|
|
|
6/10/2015
|
-0.20 / -1.02%
|
19.60
|
19.70
|
19.00
|
19.40
|
19.27
|
7.82
|
2,865,630
|
|
|
6/9/2015
|
-0.30 / -1.51%
|
19.80
|
20.20
|
19.40
|
19.60
|
19.85
|
7.91
|
2,453,280
|
|
|
6/8/2015
|
+0.30 / +1.53%
|
19.80
|
20.40
|
19.80
|
19.90
|
20.11
|
8.03
|
3,490,520
|
|
|
6/5/2015
|
+0.90 / +4.81%
|
18.70
|
19.80
|
18.70
|
19.60
|
19.24
|
7.91
|
2,483,710
|
|
|
6/4/2015
|
-0.10 / -0.53%
|
18.90
|
19.10
|
18.50
|
18.70
|
18.75
|
7.54
|
3,134,610
|
|
|
6/3/2015
|
-0.30 / -1.57%
|
19.00
|
19.40
|
18.80
|
18.80
|
19.08
|
7.58
|
2,400,730
|
|
|
6/2/2015
|
-0.60 / -3.05%
|
19.70
|
20.00
|
19.10
|
19.10
|
19.60
|
7.70
|
3,005,220
|
|
|
6/1/2015
|
+0.20 / +1.03%
|
19.40
|
20.20
|
19.40
|
19.70
|
19.86
|
7.95
|
3,113,900
|
|
|
5/29/2015
|
-0.20 / -1.02%
|
19.70
|
20.00
|
19.40
|
19.50
|
19.56
|
7.87
|
2,915,260
|
|
|
5/28/2015
|
+0.80 / +4.23%
|
18.90
|
20.20
|
18.70
|
19.70
|
19.53
|
7.95
|
2,972,590
|
|
|
5/27/2015
|
+0.10 / +0.53%
|
18.60
|
19.10
|
18.60
|
18.90
|
18.89
|
7.62
|
2,088,700
|
|
|
5/26/2015
|
+0.40 / +2.17%
|
18.30
|
18.90
|
18.30
|
18.80
|
18.71
|
7.58
|
2,748,290
|
|
|
5/25/2015
|
+0.30 / +1.66%
|
18.10
|
18.40
|
18.10
|
18.40
|
18.29
|
7.42
|
1,249,000
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
ABB 
|
2,744,900
|
15.70
|
-1.26%
|
|
|
|
ACB
|
3,595,200
|
23.80
|
-0.83%
|
|
|
|
BAB
|
6,800
|
12.40
|
-0.80%
|
|
|
|
BID
|
1,791,400
|
37.85
|
-1.56%
|
|
|
|
BVB
|
531,800
|
12.90
|
-1.53%
|
|
|
|
EIB
|
2,138,300
|
20.70
|
-1.19%
|
|
|
|
|
Market Update
Last updated at 12:55:01 PM
|
|
|
|
|