|
Vietnam Joint Stock Commercial Bank For Industry And Trade (CTG : HOSE)
Financials : Banks
|
47.55
-0.45/-0.94%
11:30:01 AM
|
|
|
|
Closing price on 10/20/2017
|
|
| Open |
19.45 |
| High |
19.65 |
| Low |
19.30 |
| Volume |
1,836,340 |
| Split-adjusted Price |
12.98 |
|
|
CTG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/20/2017
|
-0.05 / -0.26%
|
19.45
|
19.65
|
19.30
|
19.45
|
19.52
|
12.98
|
1,836,340
|
|
|
10/19/2017
|
0.00 / 0.00%
|
19.50
|
19.60
|
19.35
|
19.50
|
19.49
|
13.01
|
1,418,870
|
|
|
10/18/2017
|
+0.10 / +0.52%
|
19.60
|
19.85
|
19.40
|
19.50
|
19.63
|
13.01
|
3,926,670
|
|
|
10/17/2017
|
+0.25 / +1.31%
|
19.10
|
19.45
|
19.10
|
19.40
|
19.30
|
12.94
|
3,127,020
|
|
|
10/16/2017
|
+0.15 / +0.79%
|
19.00
|
19.20
|
19.00
|
19.15
|
19.09
|
12.78
|
1,668,620
|
|
|
10/13/2017
|
+0.15 / +0.80%
|
18.85
|
19.00
|
18.70
|
19.00
|
18.87
|
12.68
|
697,240
|
|
|
10/12/2017
|
-0.05 / -0.26%
|
18.90
|
19.00
|
18.85
|
18.85
|
18.90
|
12.58
|
713,000
|
|
|
10/11/2017
|
-0.20 / -1.05%
|
19.10
|
19.20
|
18.85
|
18.90
|
19.03
|
12.61
|
1,859,880
|
|
|
10/10/2017
|
-0.10 / -0.52%
|
19.10
|
19.15
|
18.95
|
19.10
|
19.05
|
12.74
|
1,778,490
|
|
|
10/9/2017
|
+0.10 / +0.52%
|
19.20
|
19.35
|
19.15
|
19.20
|
19.23
|
12.81
|
1,792,150
|
|
|
10/6/2017
|
+0.20 / +1.06%
|
18.75
|
19.15
|
18.75
|
19.10
|
19.02
|
12.74
|
1,136,140
|
|
|
10/5/2017
|
+0.10 / +0.53%
|
19.00
|
19.25
|
18.85
|
18.90
|
19.05
|
12.61
|
2,095,740
|
|
|
10/4/2017
|
+0.40 / +2.17%
|
18.45
|
18.80
|
18.40
|
18.80
|
18.62
|
12.54
|
1,423,840
|
|
|
10/3/2017
|
-0.05 / -0.27%
|
18.45
|
18.60
|
18.30
|
18.40
|
18.45
|
12.28
|
1,215,160
|
|
|
10/2/2017
|
-0.05 / -0.27%
|
18.50
|
18.80
|
18.45
|
18.45
|
18.58
|
12.31
|
867,190
|
|
|
9/29/2017
|
0.00 / 0.00%
|
18.50
|
18.65
|
18.40
|
18.50
|
18.52
|
12.34
|
980,690
|
|
|
9/28/2017
|
-0.30 / -1.60%
|
18.70
|
18.90
|
18.50
|
18.50
|
18.73
|
12.34
|
1,075,410
|
|
|
9/27/2017
|
-0.65 / -3.34%
|
19.10
|
19.10
|
18.80
|
18.80
|
18.90
|
12.54
|
1,370,000
|
|
|
9/26/2017
|
+0.05 / +0.26%
|
19.40
|
19.65
|
19.25
|
19.45
|
19.43
|
12.51
|
1,687,760
|
|
|
9/25/2017
|
-0.15 / -0.77%
|
19.55
|
19.60
|
19.35
|
19.40
|
19.44
|
12.48
|
1,707,280
|
|
|
9/22/2017
|
-0.25 / -1.26%
|
19.80
|
19.95
|
19.55
|
19.55
|
19.79
|
12.58
|
3,231,000
|
|
|
9/21/2017
|
+0.30 / +1.54%
|
19.40
|
19.80
|
19.40
|
19.80
|
19.65
|
12.74
|
3,176,870
|
|
|
9/20/2017
|
+0.20 / +1.04%
|
19.35
|
19.60
|
19.25
|
19.50
|
19.38
|
12.54
|
2,551,730
|
|
|
9/19/2017
|
+0.15 / +0.78%
|
19.05
|
19.50
|
19.05
|
19.30
|
19.29
|
12.41
|
2,242,660
|
|
|
9/18/2017
|
+0.45 / +2.41%
|
18.90
|
19.35
|
18.90
|
19.15
|
19.09
|
12.32
|
3,503,780
|
|
|
9/15/2017
|
-0.05 / -0.27%
|
18.75
|
18.75
|
18.65
|
18.70
|
18.69
|
12.03
|
691,770
|
|
|
9/14/2017
|
+0.15 / +0.81%
|
18.60
|
18.80
|
18.60
|
18.75
|
18.70
|
12.06
|
1,853,930
|
|
|
9/13/2017
|
-0.05 / -0.27%
|
18.65
|
18.75
|
18.55
|
18.60
|
18.64
|
11.96
|
1,358,550
|
|
|
9/12/2017
|
+0.10 / +0.54%
|
18.55
|
18.75
|
18.55
|
18.65
|
18.61
|
12.00
|
1,001,660
|
|
|
9/11/2017
|
-0.20 / -1.07%
|
18.75
|
18.85
|
18.50
|
18.55
|
18.64
|
11.93
|
1,267,290
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
ABB 
|
10,517,200
|
13.20
|
1.54%
|
|
|
|
ACB
|
11,047,600
|
24.20
|
-0.21%
|
|
|
|
BAB
|
8,100
|
14.10
|
0.00%
|
|
|
|
BID
|
6,491,000
|
40.65
|
-2.05%
|
|
|
|
BVB
|
6,291,700
|
14.70
|
-2.00%
|
|
|
|
EIB
|
12,392,500
|
27.10
|
-1.81%
|
|
|
|
|
Market Update
Last updated at 11:30:02 AM
|
|
|
|
|