|
Vietnam Joint Stock Commercial Bank For Industry And Trade (CTG : HOSE)
Financials : Banks
|
37.75
+0.20/+0.53%
1:35:02 PM
|
|
|
|
Closing price on 8/29/2018
|
|
| Open |
27.25 |
| High |
27.30 |
| Low |
26.90 |
| Volume |
5,534,930 |
| Split-adjusted Price |
18.02 |
|
|
CTG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/29/2018
|
-0.25 / -0.92%
|
27.25
|
27.30
|
26.90
|
27.00
|
27.12
|
18.02
|
5,534,930
|
|
|
8/28/2018
|
+0.05 / +0.18%
|
27.30
|
27.45
|
27.10
|
27.25
|
27.26
|
18.18
|
6,284,270
|
|
|
8/27/2018
|
+1.10 / +4.21%
|
26.45
|
27.40
|
26.35
|
27.20
|
27.02
|
18.15
|
9,437,840
|
|
|
8/24/2018
|
0.00 / 0.00%
|
26.05
|
26.60
|
25.55
|
26.10
|
26.04
|
17.42
|
8,362,470
|
|
|
8/23/2018
|
-0.15 / -0.57%
|
26.25
|
26.45
|
25.85
|
26.10
|
26.19
|
17.42
|
6,188,470
|
|
|
8/22/2018
|
-0.25 / -0.94%
|
26.55
|
26.80
|
26.05
|
26.25
|
26.45
|
17.52
|
7,502,340
|
|
|
8/21/2018
|
+0.80 / +3.11%
|
25.60
|
26.50
|
25.40
|
26.50
|
26.07
|
17.68
|
7,360,200
|
|
|
8/20/2018
|
-0.30 / -1.15%
|
25.95
|
26.25
|
25.70
|
25.70
|
26.00
|
17.15
|
5,328,040
|
|
|
8/17/2018
|
-0.15 / -0.57%
|
26.70
|
26.85
|
26.00
|
26.00
|
26.52
|
17.35
|
8,737,230
|
|
|
8/16/2018
|
+0.95 / +3.77%
|
24.80
|
26.30
|
24.50
|
26.15
|
25.29
|
17.45
|
12,075,730
|
|
|
8/15/2018
|
-0.10 / -0.40%
|
25.85
|
26.30
|
25.00
|
25.20
|
25.76
|
16.81
|
9,774,410
|
|
|
8/14/2018
|
-0.45 / -1.75%
|
25.80
|
26.05
|
25.30
|
25.30
|
25.61
|
16.88
|
5,458,820
|
|
|
8/13/2018
|
+1.50 / +6.19%
|
24.25
|
25.75
|
24.15
|
25.75
|
25.28
|
17.18
|
11,399,080
|
|
|
8/10/2018
|
+0.20 / +0.83%
|
23.90
|
24.30
|
23.80
|
24.25
|
24.05
|
16.18
|
4,893,160
|
|
|
8/9/2018
|
+0.10 / +0.42%
|
24.20
|
24.55
|
24.00
|
24.05
|
24.34
|
16.05
|
7,031,950
|
|
|
8/8/2018
|
+0.90 / +3.90%
|
23.15
|
23.95
|
23.10
|
23.95
|
23.64
|
15.98
|
5,566,440
|
|
|
8/7/2018
|
+0.20 / +0.88%
|
22.60
|
23.50
|
22.60
|
23.05
|
23.15
|
15.38
|
3,740,660
|
|
|
8/6/2018
|
0.00 / 0.00%
|
22.80
|
23.30
|
22.60
|
22.85
|
22.89
|
15.25
|
3,045,600
|
|
|
8/3/2018
|
-0.10 / -0.44%
|
23.15
|
23.35
|
22.80
|
22.85
|
23.06
|
15.25
|
3,338,160
|
|
|
8/2/2018
|
-0.25 / -1.08%
|
23.00
|
23.15
|
22.60
|
22.95
|
22.87
|
15.31
|
4,459,080
|
|
|
8/1/2018
|
-0.40 / -1.69%
|
23.60
|
23.75
|
23.00
|
23.20
|
23.44
|
15.48
|
4,543,490
|
|
|
7/31/2018
|
-0.25 / -1.05%
|
23.80
|
24.20
|
23.45
|
23.60
|
23.81
|
15.75
|
5,360,140
|
|
|
7/30/2018
|
+0.45 / +1.92%
|
23.70
|
23.90
|
23.45
|
23.85
|
23.70
|
15.91
|
3,105,450
|
|
|
7/27/2018
|
+0.40 / +1.74%
|
23.30
|
23.80
|
22.95
|
23.40
|
23.36
|
15.61
|
3,661,800
|
|
|
7/26/2018
|
+0.20 / +0.88%
|
22.80
|
23.10
|
22.60
|
23.00
|
22.82
|
15.35
|
3,833,150
|
|
|
7/25/2018
|
-0.75 / -3.18%
|
23.90
|
23.90
|
22.80
|
22.80
|
23.36
|
15.21
|
4,588,080
|
|
|
7/24/2018
|
-0.05 / -0.21%
|
23.70
|
23.90
|
23.15
|
23.55
|
23.61
|
15.71
|
4,694,830
|
|
|
7/23/2018
|
-1.10 / -4.45%
|
24.50
|
25.00
|
23.60
|
23.60
|
24.37
|
15.75
|
4,660,480
|
|
|
7/20/2018
|
+0.30 / +1.23%
|
24.00
|
24.75
|
23.60
|
24.70
|
24.05
|
16.48
|
7,175,250
|
|
|
7/19/2018
|
-0.50 / -2.01%
|
24.50
|
24.95
|
24.30
|
24.40
|
24.59
|
16.28
|
6,561,280
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
ABB 
|
623,500
|
7.40
|
0.00%
|
|
|
|
ACB
|
4,011,500
|
24.15
|
0.00%
|
|
|
|
BAB
|
4,000
|
11.00
|
-2.65%
|
|
|
|
BID
|
2,033,800
|
35.35
|
-0.28%
|
|
|
|
BVB
|
2,255,200
|
12.10
|
0.00%
|
|
|
|
EIB
|
3,505,700
|
19.25
|
0.00%
|
|
|
|
|
Market Update
Last updated at 1:35:01 PM
|
|
|
|
|