|
Vietnam Joint Stock Commercial Bank For Industry And Trade (CTG : HOSE)
Financials : Banks
|
34.90
+0.10/+0.29%
3:09:05 PM
|
|
|
|
Closing price on 8/23/2018
|
|
| Open |
26.25 |
| High |
26.45 |
| Low |
25.85 |
| Volume |
6,188,470 |
| Split-adjusted Price |
11.94 |
|
|
CTG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/23/2018
|
-0.15 / -0.57%
|
26.25
|
26.45
|
25.85
|
26.10
|
26.19
|
11.94
|
6,188,470
|
|
|
8/22/2018
|
-0.25 / -0.94%
|
26.55
|
26.80
|
26.05
|
26.25
|
26.45
|
12.01
|
7,502,340
|
|
|
8/21/2018
|
+0.80 / +3.11%
|
25.60
|
26.50
|
25.40
|
26.50
|
26.07
|
12.13
|
7,360,200
|
|
|
8/20/2018
|
-0.30 / -1.15%
|
25.95
|
26.25
|
25.70
|
25.70
|
26.00
|
11.76
|
5,328,040
|
|
|
8/17/2018
|
-0.15 / -0.57%
|
26.70
|
26.85
|
26.00
|
26.00
|
26.52
|
11.90
|
8,737,230
|
|
|
8/16/2018
|
+0.95 / +3.77%
|
24.80
|
26.30
|
24.50
|
26.15
|
25.29
|
11.97
|
12,075,730
|
|
|
8/15/2018
|
-0.10 / -0.40%
|
25.85
|
26.30
|
25.00
|
25.20
|
25.76
|
11.53
|
9,774,410
|
|
|
8/14/2018
|
-0.45 / -1.75%
|
25.80
|
26.05
|
25.30
|
25.30
|
25.61
|
11.58
|
5,458,820
|
|
|
8/13/2018
|
+1.50 / +6.19%
|
24.25
|
25.75
|
24.15
|
25.75
|
25.28
|
11.78
|
11,399,080
|
|
|
8/10/2018
|
+0.20 / +0.83%
|
23.90
|
24.30
|
23.80
|
24.25
|
24.05
|
11.10
|
4,893,160
|
|
|
8/9/2018
|
+0.10 / +0.42%
|
24.20
|
24.55
|
24.00
|
24.05
|
24.34
|
11.01
|
7,031,950
|
|
|
8/8/2018
|
+0.90 / +3.90%
|
23.15
|
23.95
|
23.10
|
23.95
|
23.64
|
10.96
|
5,566,440
|
|
|
8/7/2018
|
+0.20 / +0.88%
|
22.60
|
23.50
|
22.60
|
23.05
|
23.15
|
10.55
|
3,740,660
|
|
|
8/6/2018
|
0.00 / 0.00%
|
22.80
|
23.30
|
22.60
|
22.85
|
22.89
|
10.46
|
3,045,600
|
|
|
8/3/2018
|
-0.10 / -0.44%
|
23.15
|
23.35
|
22.80
|
22.85
|
23.06
|
10.46
|
3,338,160
|
|
|
8/2/2018
|
-0.25 / -1.08%
|
23.00
|
23.15
|
22.60
|
22.95
|
22.87
|
10.50
|
4,459,080
|
|
|
8/1/2018
|
-0.40 / -1.69%
|
23.60
|
23.75
|
23.00
|
23.20
|
23.44
|
10.62
|
4,543,490
|
|
|
7/31/2018
|
-0.25 / -1.05%
|
23.80
|
24.20
|
23.45
|
23.60
|
23.81
|
10.80
|
5,360,140
|
|
|
7/30/2018
|
+0.45 / +1.92%
|
23.70
|
23.90
|
23.45
|
23.85
|
23.70
|
10.91
|
3,105,450
|
|
|
7/27/2018
|
+0.40 / +1.74%
|
23.30
|
23.80
|
22.95
|
23.40
|
23.36
|
10.71
|
3,661,800
|
|
|
7/26/2018
|
+0.20 / +0.88%
|
22.80
|
23.10
|
22.60
|
23.00
|
22.82
|
10.53
|
3,833,150
|
|
|
7/25/2018
|
-0.75 / -3.18%
|
23.90
|
23.90
|
22.80
|
22.80
|
23.36
|
10.43
|
4,588,080
|
|
|
7/24/2018
|
-0.05 / -0.21%
|
23.70
|
23.90
|
23.15
|
23.55
|
23.61
|
10.78
|
4,694,830
|
|
|
7/23/2018
|
-1.10 / -4.45%
|
24.50
|
25.00
|
23.60
|
23.60
|
24.37
|
10.80
|
4,660,480
|
|
|
7/20/2018
|
+0.30 / +1.23%
|
24.00
|
24.75
|
23.60
|
24.70
|
24.05
|
11.30
|
7,175,250
|
|
|
7/19/2018
|
-0.50 / -2.01%
|
24.50
|
24.95
|
24.30
|
24.40
|
24.59
|
11.17
|
6,561,280
|
|
|
7/18/2018
|
+0.90 / +3.75%
|
24.20
|
24.90
|
24.10
|
24.90
|
24.54
|
11.39
|
5,547,380
|
|
|
7/17/2018
|
+1.20 / +5.26%
|
22.60
|
24.10
|
22.35
|
24.00
|
23.21
|
10.98
|
9,663,380
|
|
|
7/16/2018
|
+0.20 / +0.88%
|
23.00
|
23.20
|
22.60
|
22.80
|
22.88
|
10.43
|
5,097,690
|
|
|
7/13/2018
|
+0.80 / +3.67%
|
22.40
|
23.00
|
22.25
|
22.60
|
22.60
|
10.34
|
5,166,290
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
ABB 
|
284,200
|
14.60
|
-0.68%
|
|
|
|
ACB
|
15,449,600
|
24.00
|
1.05%
|
|
|
|
BAB
|
4,000
|
11.20
|
0.00%
|
|
|
|
BID
|
5,565,300
|
40.40
|
0.12%
|
|
|
|
BVB
|
1,191,400
|
12.60
|
0.80%
|
|
|
|
EIB
|
14,493,000
|
23.00
|
0.22%
|
|
|
|
|
Market Update
Last updated at 3:10:03 PM
|
|
|
|
|