|
Vietnam Joint Stock Commercial Bank For Industry And Trade (CTG : HOSE)
Financials : Banks
|
49.00
-0.20/-0.41%
3:09:05 PM
|
|
|
|
Closing price on 1/18/2018
|
|
| Open |
25.00 |
| High |
25.50 |
| Low |
24.20 |
| Volume |
5,191,330 |
| Split-adjusted Price |
16.88 |
|
|
CTG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/18/2018
|
+0.30 / +1.19%
|
25.00
|
25.50
|
24.20
|
25.50
|
24.91
|
16.88
|
5,191,330
|
|
|
1/17/2018
|
-1.40 / -5.26%
|
26.60
|
26.80
|
25.20
|
25.20
|
26.35
|
16.68
|
5,072,930
|
|
|
1/16/2018
|
+0.50 / +1.92%
|
26.10
|
26.95
|
26.10
|
26.60
|
26.57
|
17.61
|
7,707,220
|
|
|
1/15/2018
|
+0.50 / +1.95%
|
25.50
|
26.35
|
24.95
|
26.10
|
25.71
|
17.28
|
5,112,150
|
|
|
1/12/2018
|
-0.05 / -0.19%
|
25.70
|
26.35
|
25.45
|
25.60
|
25.83
|
16.94
|
5,448,990
|
|
|
1/11/2018
|
+0.15 / +0.59%
|
25.20
|
25.90
|
25.00
|
25.65
|
25.38
|
16.98
|
4,487,120
|
|
|
1/10/2018
|
-0.20 / -0.78%
|
25.60
|
26.20
|
25.20
|
25.50
|
25.51
|
16.88
|
9,619,750
|
|
|
1/9/2018
|
0.00 / 0.00%
|
25.80
|
25.85
|
24.00
|
25.70
|
25.39
|
17.01
|
6,561,230
|
|
|
1/8/2018
|
+0.60 / +2.39%
|
25.10
|
25.90
|
24.95
|
25.70
|
25.46
|
17.01
|
5,517,740
|
|
|
1/5/2018
|
-0.60 / -2.33%
|
25.50
|
25.60
|
25.00
|
25.10
|
25.27
|
16.61
|
3,071,940
|
|
|
1/4/2018
|
+0.90 / +3.63%
|
24.80
|
25.70
|
24.65
|
25.70
|
25.16
|
17.01
|
5,295,490
|
|
|
1/3/2018
|
-0.15 / -0.60%
|
25.10
|
25.25
|
24.45
|
24.80
|
24.87
|
16.41
|
5,071,230
|
|
|
1/2/2018
|
+0.75 / +3.10%
|
24.20
|
25.00
|
23.85
|
24.95
|
24.44
|
16.51
|
4,219,010
|
|
|
12/29/2017
|
-0.05 / -0.21%
|
24.40
|
24.45
|
23.75
|
24.20
|
24.21
|
16.02
|
4,071,720
|
|
|
12/28/2017
|
+0.95 / +4.08%
|
23.50
|
24.25
|
23.20
|
24.25
|
23.80
|
16.05
|
2,786,960
|
|
|
12/27/2017
|
+0.15 / +0.65%
|
23.30
|
23.70
|
23.15
|
23.30
|
23.41
|
15.42
|
3,245,260
|
|
|
12/26/2017
|
+0.95 / +4.28%
|
22.40
|
23.20
|
22.20
|
23.15
|
22.75
|
15.32
|
3,050,860
|
|
|
12/25/2017
|
-0.10 / -0.45%
|
22.35
|
22.50
|
22.00
|
22.20
|
22.28
|
14.69
|
923,090
|
|
|
12/22/2017
|
+0.20 / +0.90%
|
21.75
|
22.40
|
21.75
|
22.30
|
22.21
|
14.76
|
2,321,410
|
|
|
12/21/2017
|
-0.35 / -1.56%
|
22.60
|
22.60
|
22.10
|
22.10
|
22.40
|
14.63
|
1,630,880
|
|
|
12/20/2017
|
+0.40 / +1.81%
|
22.00
|
22.60
|
21.60
|
22.45
|
22.36
|
14.86
|
1,899,870
|
|
|
12/19/2017
|
-0.45 / -2.00%
|
22.70
|
22.70
|
22.00
|
22.05
|
22.20
|
14.59
|
2,591,650
|
|
|
12/18/2017
|
+0.60 / +2.74%
|
22.15
|
22.65
|
22.10
|
22.50
|
22.33
|
14.89
|
2,289,700
|
|
|
12/15/2017
|
-0.10 / -0.45%
|
21.70
|
22.20
|
21.70
|
21.90
|
21.94
|
14.50
|
2,132,900
|
|
|
12/14/2017
|
+1.15 / +5.52%
|
20.85
|
22.10
|
20.85
|
22.00
|
21.31
|
14.56
|
2,318,980
|
|
|
12/13/2017
|
-0.55 / -2.57%
|
21.60
|
21.60
|
20.85
|
20.85
|
21.12
|
13.80
|
1,812,990
|
|
|
12/12/2017
|
0.00 / 0.00%
|
21.40
|
21.90
|
19.95
|
21.40
|
20.79
|
14.16
|
4,451,440
|
|
|
12/11/2017
|
-1.60 / -6.96%
|
22.60
|
22.90
|
21.40
|
21.40
|
22.30
|
14.16
|
2,925,210
|
|
|
12/8/2017
|
-0.30 / -1.29%
|
23.20
|
23.35
|
22.80
|
23.00
|
23.03
|
15.22
|
1,935,210
|
|
|
12/7/2017
|
-0.20 / -0.85%
|
23.50
|
23.60
|
22.90
|
23.30
|
23.18
|
15.42
|
1,544,350
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
ABB 
|
2,122,100
|
13.00
|
-2.26%
|
|
|
|
ACB
|
12,748,200
|
25.50
|
1.59%
|
|
|
|
BAB
|
5,900
|
13.20
|
2.33%
|
|
|
|
BID
|
2,380,000
|
37.40
|
-1.32%
|
|
|
|
BVB
|
761,100
|
13.60
|
-1.45%
|
|
|
|
EIB
|
6,793,300
|
22.15
|
-2.21%
|
|
|
|
|
Market Update
Last updated at 3:10:01 PM
|
|
|
|
|