|
Vietnam Joint Stock Commercial Bank For Industry And Trade (CTG : HOSE)
Financials : Banks
|
34.95
-0.05/-0.14%
3:05:01 PM
|
|
|
|
Closing price on 8/25/2017
|
|
| Open |
18.95 |
| High |
19.05 |
| Low |
18.75 |
| Volume |
1,592,600 |
| Split-adjusted Price |
12.12 |
|
|
CTG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/25/2017
|
-0.05 / -0.26%
|
18.95
|
19.05
|
18.75
|
18.85
|
18.92
|
12.12
|
1,592,600
|
|
|
8/24/2017
|
+0.65 / +3.56%
|
18.30
|
18.95
|
18.25
|
18.90
|
18.72
|
12.16
|
3,017,720
|
|
|
8/23/2017
|
0.00 / 0.00%
|
18.25
|
18.40
|
18.10
|
18.25
|
18.22
|
11.74
|
2,322,930
|
|
|
8/22/2017
|
-0.30 / -1.62%
|
18.55
|
18.55
|
18.25
|
18.25
|
18.37
|
11.74
|
1,944,850
|
|
|
8/21/2017
|
-0.05 / -0.27%
|
18.60
|
18.70
|
18.50
|
18.55
|
18.57
|
11.93
|
1,582,260
|
|
|
8/18/2017
|
+0.05 / +0.27%
|
18.50
|
18.75
|
18.30
|
18.60
|
18.50
|
11.96
|
2,047,350
|
|
|
8/17/2017
|
-0.35 / -1.85%
|
18.85
|
19.00
|
18.55
|
18.55
|
18.72
|
11.93
|
2,264,970
|
|
|
8/16/2017
|
-0.15 / -0.79%
|
18.95
|
19.05
|
18.85
|
18.90
|
18.95
|
12.16
|
1,798,460
|
|
|
8/15/2017
|
-0.20 / -1.04%
|
19.25
|
19.35
|
19.00
|
19.05
|
19.15
|
12.25
|
2,033,540
|
|
|
8/14/2017
|
+0.25 / +1.32%
|
18.95
|
19.35
|
18.95
|
19.25
|
19.20
|
12.38
|
1,954,330
|
|
|
8/11/2017
|
+0.45 / +2.43%
|
18.65
|
19.00
|
18.50
|
19.00
|
18.84
|
12.22
|
3,364,010
|
|
|
8/10/2017
|
-0.25 / -1.33%
|
18.70
|
19.00
|
18.50
|
18.55
|
18.64
|
11.93
|
4,419,510
|
|
|
8/9/2017
|
-0.85 / -4.33%
|
19.50
|
19.60
|
18.70
|
18.80
|
19.05
|
12.09
|
5,004,510
|
|
|
8/8/2017
|
-0.30 / -1.50%
|
19.95
|
20.15
|
19.65
|
19.65
|
19.86
|
12.64
|
3,942,970
|
|
|
8/7/2017
|
0.00 / 0.00%
|
20.05
|
20.10
|
19.75
|
19.95
|
19.94
|
12.83
|
3,333,760
|
|
|
8/4/2017
|
-0.20 / -0.99%
|
20.20
|
20.30
|
19.65
|
19.95
|
19.95
|
12.83
|
4,131,350
|
|
|
8/3/2017
|
0.00 / 0.00%
|
20.25
|
20.60
|
20.10
|
20.15
|
20.36
|
12.96
|
5,427,760
|
|
|
8/2/2017
|
+0.15 / +0.75%
|
19.70
|
20.55
|
19.60
|
20.15
|
20.10
|
12.96
|
4,682,970
|
|
|
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
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
ABB 
|
584,900
|
7.50
|
-1.32%
|
|
|
|
ACB
|
6,742,100
|
24.85
|
-0.20%
|
|
|
|
BAB
|
21,100
|
11.80
|
0.00%
|
|
|
|
BID
|
2,600,300
|
46.50
|
-1.90%
|
|
|
|
BVB
|
2,498,900
|
11.20
|
-1.75%
|
|
|
|
EIB
|
3,213,200
|
18.70
|
-1.58%
|
|
|
|
EVF
|
7,682,900
|
11.35
|
2.25%
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|