|
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 8/4/2015
|
|
| Open |
22.10 |
| High |
22.30 |
| Low |
21.80 |
| Volume |
1,873,320 |
| Split-adjusted Price |
13.46 |
|
|
CTG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/4/2015
|
-0.30 / -1.36%
|
22.10
|
22.30
|
21.80
|
21.80
|
22.00
|
13.46
|
1,873,320
|
|
|
8/3/2015
|
-0.40 / -1.78%
|
22.30
|
22.50
|
21.80
|
22.10
|
22.08
|
13.64
|
3,681,980
|
|
|
7/31/2015
|
-0.30 / -1.32%
|
23.10
|
23.10
|
22.50
|
22.50
|
22.75
|
13.89
|
2,225,520
|
|
|
7/30/2015
|
+0.30 / +1.33%
|
22.60
|
22.90
|
22.30
|
22.80
|
22.59
|
14.07
|
2,077,440
|
|
|
7/29/2015
|
-0.50 / -2.17%
|
23.00
|
23.20
|
22.50
|
22.50
|
22.83
|
13.89
|
3,538,220
|
|
|
7/28/2015
|
0.00 / 0.00%
|
23.00
|
23.40
|
23.00
|
23.00
|
23.12
|
14.20
|
4,393,080
|
|
|
7/27/2015
|
+0.30 / +1.32%
|
22.60
|
23.30
|
22.60
|
23.00
|
23.05
|
14.20
|
2,852,930
|
|
|
7/24/2015
|
-0.10 / -0.44%
|
22.70
|
22.90
|
22.50
|
22.70
|
22.68
|
14.01
|
2,210,800
|
|
|
7/23/2015
|
-0.20 / -0.87%
|
23.10
|
23.50
|
22.80
|
22.80
|
23.17
|
14.07
|
5,136,250
|
|
|
7/22/2015
|
+0.80 / +3.60%
|
22.20
|
23.00
|
22.00
|
23.00
|
22.62
|
14.20
|
3,956,220
|
|
|
7/21/2015
|
0.00 / 0.00%
|
22.20
|
22.70
|
22.00
|
22.20
|
22.41
|
13.70
|
4,134,150
|
|
|
7/20/2015
|
+0.40 / +1.83%
|
21.50
|
22.30
|
21.30
|
22.20
|
21.84
|
13.70
|
3,056,220
|
|
|
7/17/2015
|
+0.20 / +0.93%
|
21.70
|
22.20
|
21.60
|
21.80
|
21.86
|
13.46
|
2,211,460
|
|
|
7/16/2015
|
-0.40 / -1.82%
|
21.60
|
21.90
|
21.30
|
21.60
|
21.56
|
13.33
|
5,508,580
|
|
|
7/15/2015
|
-0.70 / -3.08%
|
22.70
|
23.00
|
22.00
|
22.00
|
22.47
|
13.58
|
9,003,790
|
|
|
7/14/2015
|
-0.30 / -1.30%
|
23.00
|
23.20
|
22.20
|
22.70
|
22.77
|
14.01
|
3,737,550
|
|
|
7/13/2015
|
+0.70 / +3.14%
|
22.30
|
23.30
|
22.10
|
23.00
|
22.73
|
14.20
|
3,761,920
|
|
|
7/10/2015
|
+1.30 / +6.19%
|
21.30
|
22.30
|
21.20
|
22.30
|
21.86
|
13.76
|
5,648,650
|
|
|
7/9/2015
|
-0.20 / -0.94%
|
20.90
|
21.30
|
20.60
|
21.00
|
20.93
|
12.96
|
3,726,128
|
|
|
7/8/2015
|
+0.40 / +1.92%
|
21.00
|
21.70
|
20.40
|
21.20
|
21.25
|
13.08
|
5,595,610
|
|
|
7/7/2015
|
+0.50 / +2.46%
|
20.30
|
21.50
|
19.90
|
20.80
|
20.50
|
12.84
|
6,902,440
|
|
|
7/6/2015
|
+0.20 / +1.00%
|
20.20
|
20.50
|
20.00
|
20.30
|
20.24
|
12.53
|
4,042,320
|
|
|
7/3/2015
|
+0.30 / +1.52%
|
20.00
|
20.90
|
20.00
|
20.10
|
20.40
|
12.41
|
4,068,250
|
|
|
7/2/2015
|
+1.00 / +5.32%
|
18.60
|
20.00
|
18.60
|
19.80
|
19.26
|
12.22
|
4,173,150
|
|
|
7/1/2015
|
-0.40 / -2.08%
|
19.00
|
19.20
|
18.50
|
18.80
|
18.87
|
11.60
|
5,046,570
|
|
|
6/30/2015
|
-0.20 / -1.03%
|
19.20
|
19.60
|
19.10
|
19.20
|
19.37
|
11.85
|
1,842,780
|
|
|
6/29/2015
|
+0.20 / +1.04%
|
18.80
|
19.40
|
18.80
|
19.40
|
19.17
|
11.97
|
2,102,880
|
|
|
6/26/2015
|
-0.70 / -3.52%
|
19.90
|
20.00
|
19.20
|
19.20
|
19.62
|
11.85
|
3,404,590
|
|
|
6/25/2015
|
-0.40 / -1.97%
|
20.20
|
20.30
|
19.90
|
19.90
|
20.03
|
12.28
|
4,057,340
|
|
|
6/24/2015
|
-0.30 / -1.46%
|
20.60
|
20.60
|
20.20
|
20.30
|
20.38
|
12.53
|
3,586,680
|
|
|
|
|
|
|
|
|
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
|
|
|
|
|