|
Vietnam Joint Stock Commercial Bank For Industry And Trade (CTG : HOSE)
Financials : Banks
|
49.20
-0.45/-0.91%
3:09:05 PM
|
|
|
|
Closing price on 1/2/2018
|
|
| Open |
24.20 |
| High |
25.00 |
| Low |
23.85 |
| Volume |
4,219,010 |
| Split-adjusted Price |
16.51 |
|
|
CTG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
12/6/2017
|
0.00 / 0.00%
|
23.50
|
23.65
|
22.90
|
23.50
|
23.20
|
15.55
|
3,531,870
|
|
|
12/5/2017
|
-0.75 / -3.09%
|
24.25
|
24.50
|
23.45
|
23.50
|
23.97
|
15.55
|
4,135,460
|
|
|
12/4/2017
|
+0.20 / +0.83%
|
24.30
|
24.40
|
24.05
|
24.25
|
24.17
|
16.05
|
6,030,970
|
|
|
12/1/2017
|
-0.25 / -1.03%
|
24.30
|
24.40
|
23.95
|
24.05
|
24.09
|
15.92
|
2,627,080
|
|
|
11/30/2017
|
+0.20 / +0.83%
|
24.40
|
25.00
|
24.00
|
24.30
|
24.45
|
16.08
|
5,608,850
|
|
|
11/29/2017
|
+1.00 / +4.33%
|
23.10
|
24.10
|
23.05
|
24.10
|
23.39
|
15.95
|
6,351,250
|
|
|
11/28/2017
|
-0.30 / -1.28%
|
23.40
|
23.40
|
22.70
|
23.10
|
23.15
|
15.29
|
3,545,960
|
|
|
11/27/2017
|
0.00 / 0.00%
|
23.25
|
23.50
|
23.15
|
23.40
|
23.32
|
15.49
|
4,642,950
|
|
|
11/24/2017
|
-0.30 / -1.27%
|
23.20
|
24.00
|
23.20
|
23.40
|
23.45
|
15.49
|
6,313,670
|
|
|
11/23/2017
|
+1.05 / +4.64%
|
23.10
|
24.10
|
22.80
|
23.70
|
23.49
|
15.69
|
5,086,910
|
|
|
11/22/2017
|
+1.45 / +6.84%
|
21.30
|
22.65
|
21.25
|
22.65
|
21.98
|
14.99
|
4,631,190
|
|
|
11/21/2017
|
+0.40 / +1.92%
|
21.00
|
21.60
|
20.90
|
21.20
|
21.21
|
14.03
|
5,114,360
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
ABB 
|
3,415,700
|
13.30
|
-0.75%
|
|
|
|
ACB
|
9,309,300
|
25.10
|
-1.18%
|
|
|
|
BAB
|
5,600
|
12.90
|
3.20%
|
|
|
|
BID
|
2,599,600
|
37.90
|
0.26%
|
|
|
|
BVB
|
883,300
|
13.70
|
-1.44%
|
|
|
|
EIB
|
5,646,400
|
22.65
|
-2.37%
|
|
|
|
|
Market Update
Last updated at 3:10:03 PM
|
|
|
|
|