|
Vietnam Joint Stock Commercial Bank For Industry And Trade (CTG : HOSE)
Financials : Banks
|
39.60
+0.20/+0.51%
3:09:58 PM
|
|
|
|
Closing price on 9/5/2016
|
|
| Open |
17.30 |
| High |
17.30 |
| Low |
17.10 |
| Volume |
314,130 |
| Split-adjusted Price |
10.55 |
|
|
CTG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/5/2016
|
-0.10 / -0.58%
|
17.30
|
17.30
|
17.10
|
17.10
|
17.13
|
10.55
|
314,130
|
|
|
9/1/2016
|
-0.20 / -1.15%
|
17.20
|
17.40
|
17.10
|
17.20
|
17.25
|
10.62
|
376,080
|
|
|
8/31/2016
|
0.00 / 0.00%
|
17.40
|
17.50
|
17.30
|
17.40
|
17.32
|
10.74
|
594,530
|
|
|
8/30/2016
|
+0.10 / +0.58%
|
17.30
|
17.50
|
17.30
|
17.40
|
17.39
|
10.74
|
667,880
|
|
|
8/29/2016
|
-0.10 / -0.57%
|
17.40
|
17.50
|
17.30
|
17.30
|
17.39
|
10.68
|
464,620
|
|
|
8/26/2016
|
+0.30 / +1.75%
|
17.20
|
17.60
|
17.20
|
17.40
|
17.39
|
10.74
|
622,140
|
|
|
8/25/2016
|
-0.20 / -1.16%
|
17.30
|
17.30
|
17.10
|
17.10
|
17.14
|
10.55
|
173,020
|
|
|
8/24/2016
|
+0.20 / +1.17%
|
17.10
|
17.30
|
17.10
|
17.30
|
17.14
|
10.68
|
427,180
|
|
|
8/23/2016
|
-0.10 / -0.58%
|
17.20
|
17.20
|
17.10
|
17.10
|
17.11
|
10.55
|
242,430
|
|
|
8/22/2016
|
+0.10 / +0.58%
|
17.20
|
17.20
|
17.10
|
17.20
|
17.20
|
10.62
|
495,890
|
|
|
8/19/2016
|
-0.20 / -1.16%
|
17.20
|
17.30
|
17.00
|
17.10
|
17.12
|
10.55
|
602,920
|
|
|
8/18/2016
|
0.00 / 0.00%
|
17.30
|
17.40
|
17.20
|
17.30
|
17.27
|
10.68
|
269,640
|
|
|
8/17/2016
|
0.00 / 0.00%
|
17.40
|
17.40
|
17.20
|
17.30
|
17.25
|
10.68
|
263,760
|
|
|
8/16/2016
|
-0.20 / -1.14%
|
17.30
|
17.50
|
17.30
|
17.30
|
17.35
|
10.68
|
317,960
|
|
|
8/15/2016
|
0.00 / 0.00%
|
17.50
|
17.50
|
17.20
|
17.50
|
17.35
|
10.80
|
278,040
|
|
|
8/12/2016
|
-0.10 / -0.57%
|
17.60
|
17.70
|
17.20
|
17.50
|
17.38
|
10.80
|
399,590
|
|
|
8/11/2016
|
+0.20 / +1.15%
|
17.40
|
17.80
|
17.30
|
17.60
|
17.54
|
10.86
|
670,610
|
|
|
8/10/2016
|
+0.50 / +2.96%
|
17.00
|
17.40
|
17.00
|
17.40
|
17.21
|
10.74
|
452,530
|
|
|
8/9/2016
|
-0.30 / -1.74%
|
17.10
|
17.30
|
16.90
|
16.90
|
17.06
|
10.43
|
434,340
|
|
|
8/8/2016
|
+0.10 / +0.58%
|
17.20
|
17.20
|
17.00
|
17.20
|
17.05
|
10.62
|
225,100
|
|
|
8/5/2016
|
-0.20 / -1.16%
|
17.00
|
17.40
|
17.00
|
17.10
|
17.20
|
10.55
|
550,230
|
|
|
8/4/2016
|
+0.20 / +1.17%
|
17.00
|
17.50
|
17.00
|
17.30
|
17.30
|
10.68
|
610,370
|
|
|
8/3/2016
|
-0.10 / -0.58%
|
17.10
|
17.30
|
17.00
|
17.10
|
17.09
|
10.55
|
449,320
|
|
|
8/2/2016
|
-0.50 / -2.82%
|
17.70
|
17.70
|
17.10
|
17.20
|
17.32
|
10.62
|
1,470,250
|
|
|
8/1/2016
|
-0.10 / -0.56%
|
17.80
|
17.80
|
17.60
|
17.70
|
17.72
|
10.92
|
609,860
|
|
|
7/29/2016
|
0.00 / 0.00%
|
17.90
|
18.00
|
17.70
|
17.80
|
17.86
|
10.99
|
435,450
|
|
|
7/28/2016
|
-0.20 / -1.11%
|
18.00
|
18.00
|
17.80
|
17.80
|
17.86
|
10.99
|
292,440
|
|
|
7/27/2016
|
+0.40 / +2.27%
|
17.60
|
18.20
|
17.50
|
18.00
|
17.93
|
11.11
|
1,495,190
|
|
|
7/26/2016
|
+0.10 / +0.57%
|
17.50
|
17.60
|
17.40
|
17.60
|
17.53
|
10.86
|
271,180
|
|
|
7/25/2016
|
-0.30 / -1.69%
|
17.90
|
17.90
|
17.50
|
17.50
|
17.69
|
10.80
|
463,360
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
ABB 
|
2,509,400
|
7.60
|
2.70%
|
|
|
|
ACB
|
10,919,100
|
24.80
|
0.81%
|
|
|
|
BAB
|
12,500
|
11.20
|
0.90%
|
|
|
|
BID
|
11,855,500
|
37.45
|
4.61%
|
|
|
|
BVB
|
5,027,900
|
12.50
|
0.81%
|
|
|
|
EIB
|
7,853,700
|
19.90
|
1.02%
|
|
|
|
|
Market Update
Last updated at 3:09:59 PM
|
|
|
|
|