|
Vietnam Joint Stock Commercial Bank For Industry And Trade (CTG : HOSE)
Financials : Banks
|
50.10
-1.00/-1.96%
3:09:05 PM
|
|
|
|
Closing price on 9/22/2016
|
|
| Open |
17.10 |
| High |
17.10 |
| Low |
17.00 |
| Volume |
328,080 |
| Split-adjusted Price |
10.41 |
|
|
CTG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/22/2016
|
0.00 / 0.00%
|
17.10
|
17.10
|
17.00
|
17.00
|
17.00
|
10.41
|
328,080
|
|
|
9/21/2016
|
-0.05 / -0.29%
|
17.05
|
17.10
|
17.00
|
17.00
|
17.02
|
10.41
|
133,310
|
|
|
9/20/2016
|
-0.05 / -0.29%
|
17.00
|
17.10
|
17.00
|
17.05
|
17.03
|
10.44
|
254,580
|
|
|
9/19/2016
|
+0.15 / +0.88%
|
16.95
|
17.15
|
16.95
|
17.10
|
17.03
|
10.47
|
510,530
|
|
|
9/16/2016
|
0.00 / 0.00%
|
17.00
|
17.00
|
16.90
|
16.95
|
16.93
|
10.38
|
156,080
|
|
|
9/15/2016
|
+0.15 / +0.89%
|
16.80
|
17.10
|
16.80
|
16.95
|
16.97
|
10.38
|
304,460
|
|
|
9/14/2016
|
-0.35 / -2.04%
|
17.15
|
17.15
|
16.70
|
16.80
|
17.01
|
10.29
|
420,360
|
|
|
9/13/2016
|
-0.10 / -0.58%
|
17.30
|
17.30
|
17.10
|
17.15
|
17.15
|
10.50
|
166,890
|
|
|
9/12/2016
|
-0.15 / -0.86%
|
17.40
|
17.40
|
17.10
|
17.25
|
17.19
|
10.56
|
396,750
|
|
|
9/9/2016
|
+0.20 / +1.16%
|
17.30
|
17.40
|
17.20
|
17.40
|
17.30
|
10.65
|
376,440
|
|
|
9/8/2016
|
0.00 / 0.00%
|
17.30
|
17.30
|
17.10
|
17.20
|
17.20
|
10.53
|
321,780
|
|
|
9/7/2016
|
+0.10 / +0.58%
|
17.00
|
17.30
|
17.00
|
17.20
|
17.12
|
10.53
|
183,110
|
|
|
9/6/2016
|
0.00 / 0.00%
|
17.30
|
17.30
|
17.00
|
17.10
|
17.14
|
10.47
|
395,250
|
|
|
9/5/2016
|
-0.10 / -0.58%
|
17.30
|
17.30
|
17.10
|
17.10
|
17.13
|
10.47
|
314,130
|
|
|
9/1/2016
|
-0.20 / -1.15%
|
17.20
|
17.40
|
17.10
|
17.20
|
17.25
|
10.53
|
376,080
|
|
|
8/31/2016
|
0.00 / 0.00%
|
17.40
|
17.50
|
17.30
|
17.40
|
17.32
|
10.65
|
594,530
|
|
|
8/30/2016
|
+0.10 / +0.58%
|
17.30
|
17.50
|
17.30
|
17.40
|
17.39
|
10.65
|
667,880
|
|
|
8/29/2016
|
-0.10 / -0.57%
|
17.40
|
17.50
|
17.30
|
17.30
|
17.39
|
10.59
|
464,620
|
|
|
8/26/2016
|
+0.30 / +1.75%
|
17.20
|
17.60
|
17.20
|
17.40
|
17.39
|
10.65
|
622,140
|
|
|
8/25/2016
|
-0.20 / -1.16%
|
17.30
|
17.30
|
17.10
|
17.10
|
17.14
|
10.47
|
173,020
|
|
|
8/24/2016
|
+0.20 / +1.17%
|
17.10
|
17.30
|
17.10
|
17.30
|
17.14
|
10.59
|
427,180
|
|
|
8/23/2016
|
-0.10 / -0.58%
|
17.20
|
17.20
|
17.10
|
17.10
|
17.11
|
10.47
|
242,430
|
|
|
8/22/2016
|
+0.10 / +0.58%
|
17.20
|
17.20
|
17.10
|
17.20
|
17.20
|
10.53
|
495,890
|
|
|
8/19/2016
|
-0.20 / -1.16%
|
17.20
|
17.30
|
17.00
|
17.10
|
17.12
|
10.47
|
602,920
|
|
|
8/18/2016
|
0.00 / 0.00%
|
17.30
|
17.40
|
17.20
|
17.30
|
17.27
|
10.59
|
269,640
|
|
|
8/17/2016
|
0.00 / 0.00%
|
17.40
|
17.40
|
17.20
|
17.30
|
17.25
|
10.59
|
263,760
|
|
|
8/16/2016
|
-0.20 / -1.14%
|
17.30
|
17.50
|
17.30
|
17.30
|
17.35
|
10.59
|
317,960
|
|
|
8/15/2016
|
0.00 / 0.00%
|
17.50
|
17.50
|
17.20
|
17.50
|
17.35
|
10.71
|
278,040
|
|
|
8/12/2016
|
-0.10 / -0.57%
|
17.60
|
17.70
|
17.20
|
17.50
|
17.38
|
10.71
|
399,590
|
|
|
8/11/2016
|
+0.20 / +1.15%
|
17.40
|
17.80
|
17.30
|
17.60
|
17.54
|
10.78
|
670,610
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
ABB 
|
4,108,000
|
15.50
|
1.31%
|
|
|
|
ACB
|
11,326,500
|
24.10
|
-0.41%
|
|
|
|
BAB
|
2,500
|
12.30
|
-0.81%
|
|
|
|
BID
|
3,264,300
|
37.45
|
-0.13%
|
|
|
|
BVB
|
1,341,500
|
13.30
|
0.76%
|
|
|
|
EIB
|
8,570,700
|
22.55
|
1.12%
|
|
|
|
|
Market Update
Last updated at 3:10:01 PM
|
|
|
|
|