|
Vietnam Joint Stock Commercial Bank For Industry And Trade (CTG : HOSE)
Financials : Banks
|
38.60
+0.60/+1.58%
3:09:04 PM
|
|
|
|
Closing price on 9/21/2017
|
|
| Open |
19.40 |
| High |
19.80 |
| Low |
19.40 |
| Volume |
3,176,870 |
| Split-adjusted Price |
8.73 |
|
|
CTG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/21/2017
|
+0.30 / +1.54%
|
19.40
|
19.80
|
19.40
|
19.80
|
19.65
|
8.73
|
3,176,870
|
|
|
9/20/2017
|
+0.20 / +1.04%
|
19.35
|
19.60
|
19.25
|
19.50
|
19.38
|
8.60
|
2,551,730
|
|
|
9/19/2017
|
+0.15 / +0.78%
|
19.05
|
19.50
|
19.05
|
19.30
|
19.29
|
8.51
|
2,242,660
|
|
|
9/18/2017
|
+0.45 / +2.41%
|
18.90
|
19.35
|
18.90
|
19.15
|
19.09
|
8.45
|
3,503,780
|
|
|
9/15/2017
|
-0.05 / -0.27%
|
18.75
|
18.75
|
18.65
|
18.70
|
18.69
|
8.25
|
691,770
|
|
|
9/14/2017
|
+0.15 / +0.81%
|
18.60
|
18.80
|
18.60
|
18.75
|
18.70
|
8.27
|
1,853,930
|
|
|
9/13/2017
|
-0.05 / -0.27%
|
18.65
|
18.75
|
18.55
|
18.60
|
18.64
|
8.21
|
1,358,550
|
|
|
9/12/2017
|
+0.10 / +0.54%
|
18.55
|
18.75
|
18.55
|
18.65
|
18.61
|
8.23
|
1,001,660
|
|
|
9/11/2017
|
-0.20 / -1.07%
|
18.75
|
18.85
|
18.50
|
18.55
|
18.64
|
8.18
|
1,267,290
|
|
|
9/8/2017
|
-0.15 / -0.79%
|
18.90
|
19.00
|
18.75
|
18.75
|
18.84
|
8.27
|
1,239,680
|
|
|
9/7/2017
|
+0.15 / +0.80%
|
18.75
|
19.05
|
18.75
|
18.90
|
18.89
|
8.34
|
1,061,980
|
|
|
9/6/2017
|
-0.15 / -0.79%
|
18.90
|
18.90
|
18.65
|
18.75
|
18.73
|
8.27
|
1,141,180
|
|
|
9/5/2017
|
-0.15 / -0.79%
|
19.00
|
19.05
|
18.80
|
18.90
|
18.94
|
8.34
|
992,000
|
|
|
9/1/2017
|
0.00 / 0.00%
|
19.05
|
19.35
|
18.95
|
19.05
|
19.12
|
8.40
|
2,211,180
|
|
|
8/31/2017
|
+0.50 / +2.70%
|
18.65
|
19.20
|
18.60
|
19.05
|
18.93
|
8.40
|
2,512,140
|
|
|
8/30/2017
|
-0.15 / -0.80%
|
18.60
|
18.70
|
18.55
|
18.55
|
18.60
|
8.18
|
761,590
|
|
|
8/29/2017
|
-0.15 / -0.80%
|
18.80
|
18.90
|
18.65
|
18.70
|
18.76
|
8.25
|
1,621,840
|
|
|
8/28/2017
|
0.00 / 0.00%
|
18.85
|
18.90
|
18.65
|
18.85
|
18.80
|
8.32
|
1,183,950
|
|
|
8/25/2017
|
-0.05 / -0.26%
|
18.95
|
19.05
|
18.75
|
18.85
|
18.92
|
8.32
|
1,592,600
|
|
|
8/24/2017
|
+0.65 / +3.56%
|
18.30
|
18.95
|
18.25
|
18.90
|
18.72
|
8.34
|
3,017,720
|
|
|
8/23/2017
|
0.00 / 0.00%
|
18.25
|
18.40
|
18.10
|
18.25
|
18.22
|
8.05
|
2,322,930
|
|
|
8/22/2017
|
-0.30 / -1.62%
|
18.55
|
18.55
|
18.25
|
18.25
|
18.37
|
8.05
|
1,944,850
|
|
|
8/21/2017
|
-0.05 / -0.27%
|
18.60
|
18.70
|
18.50
|
18.55
|
18.57
|
8.18
|
1,582,260
|
|
|
8/18/2017
|
+0.05 / +0.27%
|
18.50
|
18.75
|
18.30
|
18.60
|
18.50
|
8.21
|
2,047,350
|
|
|
8/17/2017
|
-0.35 / -1.85%
|
18.85
|
19.00
|
18.55
|
18.55
|
18.72
|
8.18
|
2,264,970
|
|
|
8/16/2017
|
-0.15 / -0.79%
|
18.95
|
19.05
|
18.85
|
18.90
|
18.95
|
8.34
|
1,798,460
|
|
|
8/15/2017
|
-0.20 / -1.04%
|
19.25
|
19.35
|
19.00
|
19.05
|
19.15
|
8.40
|
2,033,540
|
|
|
8/14/2017
|
+0.25 / +1.32%
|
18.95
|
19.35
|
18.95
|
19.25
|
19.20
|
8.49
|
1,954,330
|
|
|
8/11/2017
|
+0.45 / +2.43%
|
18.65
|
19.00
|
18.50
|
19.00
|
18.84
|
8.38
|
3,364,010
|
|
|
8/10/2017
|
-0.25 / -1.33%
|
18.70
|
19.00
|
18.50
|
18.55
|
18.64
|
8.18
|
4,419,510
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
ABB 
|
829,200
|
14.10
|
2.17%
|
|
|
|
ACB
|
13,629,700
|
23.85
|
0.00%
|
|
|
|
BAB
|
6,500
|
11.70
|
0.00%
|
|
|
|
BID
|
6,762,700
|
46.90
|
-1.37%
|
|
|
|
BVB
|
1,566,600
|
13.50
|
0.75%
|
|
|
|
EIB
|
14,234,900
|
23.10
|
3.36%
|
|
|
|
|
Market Update
Last updated at 3:10:01 PM
|
|
|
|
|