|
Vietnam Joint Stock Commercial Bank For Industry And Trade (CTG : HOSE)
Financials : Banks
|
39.40
+1.55/+4.10%
3:10:03 PM
|
|
|
|
Closing price on 8/1/2017
|
|
| Open |
20.40 |
| High |
20.40 |
| Low |
20.00 |
| Volume |
3,063,120 |
| Split-adjusted Price |
12.86 |
|
|
CTG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/1/2017
|
-0.40 / -1.96%
|
20.40
|
20.40
|
20.00
|
20.00
|
20.16
|
12.86
|
3,063,120
|
|
|
7/31/2017
|
+0.90 / +4.62%
|
19.70
|
20.40
|
19.70
|
20.40
|
20.06
|
13.12
|
3,514,090
|
|
|
7/28/2017
|
+0.20 / +1.04%
|
19.30
|
19.75
|
19.25
|
19.50
|
19.55
|
12.54
|
3,271,010
|
|
|
7/27/2017
|
-0.15 / -0.77%
|
19.25
|
19.50
|
19.20
|
19.30
|
19.31
|
12.41
|
2,048,880
|
|
|
7/26/2017
|
+0.35 / +1.83%
|
19.25
|
19.65
|
19.10
|
19.45
|
19.37
|
12.51
|
2,675,580
|
|
|
7/25/2017
|
+0.50 / +2.69%
|
18.70
|
19.10
|
18.70
|
19.10
|
18.90
|
12.29
|
1,281,570
|
|
|
7/24/2017
|
0.00 / 0.00%
|
18.60
|
18.75
|
18.50
|
18.60
|
18.63
|
11.96
|
902,680
|
|
|
7/21/2017
|
-0.40 / -2.11%
|
19.00
|
19.25
|
18.60
|
18.60
|
19.03
|
11.96
|
2,133,150
|
|
|
7/20/2017
|
+0.10 / +0.53%
|
18.90
|
19.00
|
18.55
|
19.00
|
18.72
|
12.22
|
2,005,080
|
|
|
7/19/2017
|
+0.30 / +1.61%
|
18.85
|
18.90
|
18.70
|
18.90
|
18.82
|
12.16
|
2,365,320
|
|
|
7/18/2017
|
-0.20 / -1.06%
|
18.80
|
19.00
|
18.60
|
18.60
|
18.80
|
11.96
|
2,511,940
|
|
|
7/17/2017
|
-0.55 / -2.84%
|
19.35
|
19.40
|
18.60
|
18.80
|
18.91
|
12.09
|
2,636,590
|
|
|
7/14/2017
|
-0.35 / -1.78%
|
19.70
|
19.80
|
19.30
|
19.35
|
19.43
|
12.45
|
1,404,080
|
|
|
7/13/2017
|
+0.20 / +1.03%
|
19.60
|
19.70
|
19.30
|
19.70
|
19.47
|
12.67
|
2,514,010
|
|
|
7/12/2017
|
-0.10 / -0.51%
|
19.70
|
19.70
|
19.30
|
19.50
|
19.50
|
12.54
|
840,010
|
|
|
7/11/2017
|
0.00 / 0.00%
|
19.60
|
19.70
|
19.20
|
19.60
|
19.50
|
12.61
|
1,143,000
|
|
|
7/10/2017
|
-0.30 / -1.51%
|
19.90
|
20.10
|
18.80
|
19.60
|
19.62
|
12.61
|
2,705,510
|
|
|
7/7/2017
|
-0.35 / -1.73%
|
20.35
|
20.50
|
19.90
|
19.90
|
20.19
|
12.80
|
1,865,200
|
|
|
7/6/2017
|
-0.15 / -0.74%
|
20.40
|
20.50
|
20.25
|
20.25
|
20.32
|
13.03
|
1,707,310
|
|
|
7/5/2017
|
+0.05 / +0.25%
|
20.50
|
20.50
|
20.25
|
20.40
|
20.35
|
13.12
|
1,219,470
|
|
|
7/4/2017
|
-0.30 / -1.45%
|
20.70
|
20.70
|
20.25
|
20.35
|
20.38
|
13.09
|
809,700
|
|
|
7/3/2017
|
+0.40 / +1.98%
|
20.30
|
20.65
|
20.20
|
20.65
|
20.45
|
13.28
|
2,640,680
|
|
|
6/30/2017
|
+0.10 / +0.50%
|
20.20
|
20.25
|
20.10
|
20.25
|
20.18
|
13.03
|
860,890
|
|
|
6/29/2017
|
0.00 / 0.00%
|
20.00
|
20.50
|
20.00
|
20.15
|
20.31
|
12.96
|
1,575,240
|
|
|
6/28/2017
|
+0.15 / +0.75%
|
20.10
|
20.20
|
19.70
|
20.15
|
20.00
|
12.96
|
1,401,680
|
|
|
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
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
ABB 
|
1,175,700
|
7.50
|
1.35%
|
|
|
|
ACB
|
9,650,200
|
24.60
|
0.82%
|
|
|
|
BAB
|
15,200
|
11.10
|
0.91%
|
|
|
|
BID
|
6,592,100
|
35.80
|
1.56%
|
|
|
|
BVB
|
5,590,800
|
12.60
|
4.13%
|
|
|
|
EIB
|
13,250,500
|
19.70
|
2.34%
|
|
|
|
|
Market Update
Last updated at 3:10:03 PM
|
|
|
|
|