|
Vietnam Joint Stock Commercial Bank For Industry And Trade (CTG : HOSE)
Financials : Banks
|
49.95
+1.45/+2.99%
3:09:05 PM
|
|
|
|
Closing price on 1/17/2017
|
|
| Open |
16.80 |
| High |
17.65 |
| Low |
16.75 |
| Volume |
3,003,990 |
| Split-adjusted Price |
11.26 |
|
|
CTG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/17/2017
|
+1.15 / +6.97%
|
16.80
|
17.65
|
16.75
|
17.65
|
17.46
|
11.26
|
3,003,990
|
|
|
1/16/2017
|
-0.80 / -4.62%
|
17.00
|
17.00
|
16.50
|
16.50
|
16.68
|
10.53
|
815,390
|
|
|
1/13/2017
|
-0.30 / -1.70%
|
17.60
|
17.60
|
17.25
|
17.30
|
17.42
|
10.59
|
623,490
|
|
|
1/12/2017
|
-0.10 / -0.56%
|
17.70
|
17.80
|
17.40
|
17.60
|
17.58
|
10.78
|
739,950
|
|
|
1/11/2017
|
+0.80 / +4.73%
|
16.90
|
17.70
|
16.90
|
17.70
|
17.42
|
10.84
|
2,108,310
|
|
|
1/10/2017
|
-0.20 / -1.17%
|
17.00
|
17.00
|
16.80
|
16.90
|
16.89
|
10.35
|
693,510
|
|
|
1/9/2017
|
+0.45 / +2.70%
|
17.00
|
17.30
|
16.80
|
17.10
|
17.08
|
10.47
|
1,335,810
|
|
|
1/6/2017
|
+0.15 / +0.91%
|
16.10
|
17.10
|
16.10
|
16.65
|
16.76
|
10.19
|
1,151,370
|
|
|
1/5/2017
|
+0.10 / +0.61%
|
16.30
|
16.50
|
16.00
|
16.50
|
16.41
|
10.10
|
892,010
|
|
|
1/4/2017
|
+0.30 / +1.86%
|
16.40
|
16.60
|
16.10
|
16.40
|
16.39
|
10.04
|
1,006,570
|
|
|
1/3/2017
|
+1.05 / +6.98%
|
15.25
|
16.10
|
15.25
|
16.10
|
15.90
|
9.86
|
1,008,370
|
|
|
12/30/2016
|
+0.05 / +0.33%
|
15.00
|
15.25
|
14.90
|
15.05
|
15.01
|
9.21
|
430,500
|
|
|
12/29/2016
|
-0.20 / -1.32%
|
15.10
|
15.30
|
15.00
|
15.00
|
15.08
|
9.18
|
882,870
|
|
|
12/28/2016
|
0.00 / 0.00%
|
15.20
|
15.25
|
15.10
|
15.20
|
15.17
|
9.31
|
538,430
|
|
|
12/27/2016
|
+0.05 / +0.33%
|
15.15
|
15.25
|
15.10
|
15.20
|
15.17
|
9.31
|
263,280
|
|
|
12/26/2016
|
-0.05 / -0.33%
|
15.20
|
15.30
|
15.05
|
15.15
|
15.16
|
9.28
|
326,280
|
|
|
12/23/2016
|
+0.10 / +0.66%
|
15.05
|
15.20
|
14.95
|
15.20
|
15.07
|
9.31
|
481,330
|
|
|
12/22/2016
|
-0.10 / -0.66%
|
15.25
|
15.30
|
15.00
|
15.10
|
15.11
|
9.24
|
517,150
|
|
|
12/21/2016
|
-0.05 / -0.33%
|
15.25
|
15.40
|
15.10
|
15.20
|
15.24
|
9.31
|
798,700
|
|
|
12/20/2016
|
-0.05 / -0.33%
|
15.30
|
15.60
|
15.25
|
15.25
|
15.38
|
9.34
|
555,100
|
|
|
12/19/2016
|
+0.30 / +2.00%
|
15.20
|
15.60
|
15.15
|
15.30
|
15.40
|
9.37
|
982,180
|
|
|
12/16/2016
|
+0.15 / +1.01%
|
14.95
|
15.00
|
14.85
|
15.00
|
14.96
|
9.18
|
465,860
|
|
|
12/15/2016
|
+0.20 / +1.37%
|
14.80
|
15.40
|
14.70
|
14.85
|
14.93
|
9.09
|
616,860
|
|
|
12/14/2016
|
+0.05 / +0.34%
|
14.60
|
14.85
|
14.60
|
14.65
|
14.70
|
8.97
|
653,960
|
|
|
12/13/2016
|
-0.40 / -2.67%
|
15.10
|
15.10
|
14.55
|
14.60
|
14.72
|
8.94
|
675,590
|
|
|
12/12/2016
|
-0.40 / -2.60%
|
15.50
|
15.50
|
14.80
|
15.00
|
15.11
|
9.18
|
894,390
|
|
|
12/9/2016
|
-0.15 / -0.96%
|
15.55
|
15.70
|
15.40
|
15.40
|
15.51
|
9.43
|
581,760
|
|
|
12/8/2016
|
-0.10 / -0.64%
|
15.65
|
16.00
|
15.55
|
15.55
|
15.73
|
9.52
|
562,000
|
|
|
12/7/2016
|
-0.05 / -0.32%
|
15.70
|
15.80
|
15.60
|
15.65
|
15.70
|
9.58
|
807,910
|
|
|
12/6/2016
|
-0.35 / -2.18%
|
16.05
|
16.20
|
15.70
|
15.70
|
15.91
|
9.61
|
692,140
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
ABB 
|
4,787,200
|
13.00
|
1.56%
|
|
|
|
ACB
|
17,972,000
|
26.00
|
2.16%
|
|
|
|
BAB
|
1,500
|
12.90
|
-0.77%
|
|
|
|
BID
|
3,482,600
|
37.90
|
2.16%
|
|
|
|
BVB
|
1,525,700
|
13.60
|
0.74%
|
|
|
|
EIB
|
8,532,500
|
22.50
|
4.65%
|
|
|
|
|
Market Update
Last updated at 3:10:02 PM
|
|
|
|
|