|
Vietnam Joint Stock Commercial Bank For Industry And Trade (CTG : HOSE)
Financials : Banks
|
48.45
-0.05/-0.10%
12:49:04 PM
|
|
|
|
Closing price on 10/30/2018
|
|
| Open |
22.10 |
| High |
22.55 |
| Low |
22.00 |
| Volume |
2,869,130 |
| Split-adjusted Price |
14.69 |
|
|
CTG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/30/2018
|
+0.10 / +0.45%
|
22.10
|
22.55
|
22.00
|
22.20
|
22.30
|
14.69
|
2,869,130
|
|
|
10/29/2018
|
-0.40 / -1.78%
|
22.30
|
22.75
|
22.10
|
22.10
|
22.29
|
14.63
|
3,684,150
|
|
|
10/26/2018
|
-0.50 / -2.17%
|
23.40
|
23.40
|
22.50
|
22.50
|
22.86
|
14.89
|
1,995,490
|
|
|
10/25/2018
|
-0.20 / -0.86%
|
22.40
|
23.15
|
22.10
|
23.00
|
22.50
|
15.22
|
4,876,130
|
|
|
10/24/2018
|
-0.45 / -1.90%
|
23.65
|
23.95
|
23.20
|
23.20
|
23.56
|
15.36
|
3,019,740
|
|
|
10/23/2018
|
-0.80 / -3.27%
|
24.40
|
24.40
|
23.25
|
23.65
|
23.79
|
15.65
|
5,920,090
|
|
|
10/22/2018
|
-0.25 / -1.01%
|
24.90
|
25.00
|
24.45
|
24.45
|
24.77
|
16.18
|
2,097,350
|
|
|
10/19/2018
|
-0.15 / -0.60%
|
24.50
|
24.90
|
24.20
|
24.70
|
24.53
|
16.35
|
3,112,080
|
|
|
10/18/2018
|
-0.45 / -1.78%
|
25.00
|
25.50
|
24.85
|
24.85
|
25.09
|
16.45
|
3,109,490
|
|
|
10/17/2018
|
+0.15 / +0.60%
|
25.60
|
25.70
|
25.25
|
25.30
|
25.49
|
16.75
|
3,206,460
|
|
|
10/16/2018
|
+0.40 / +1.62%
|
24.80
|
25.15
|
24.70
|
25.15
|
24.91
|
16.65
|
2,005,520
|
|
|
10/15/2018
|
-0.65 / -2.56%
|
25.40
|
25.50
|
24.75
|
24.75
|
25.04
|
16.38
|
2,884,750
|
|
|
10/12/2018
|
+0.80 / +3.25%
|
24.20
|
25.40
|
24.10
|
25.40
|
24.92
|
16.81
|
5,389,190
|
|
|
10/11/2018
|
-1.85 / -6.99%
|
25.20
|
25.70
|
24.60
|
24.60
|
24.94
|
16.28
|
12,082,520
|
|
|
10/10/2018
|
-0.25 / -0.94%
|
26.80
|
26.85
|
26.35
|
26.45
|
26.57
|
17.51
|
3,546,520
|
|
|
10/9/2018
|
-0.15 / -0.56%
|
26.85
|
27.00
|
26.60
|
26.70
|
26.79
|
17.67
|
3,336,170
|
|
|
10/8/2018
|
-0.25 / -0.92%
|
26.90
|
27.25
|
26.80
|
26.85
|
26.93
|
17.77
|
4,657,990
|
|
|
10/5/2018
|
-0.60 / -2.17%
|
27.70
|
27.80
|
27.10
|
27.10
|
27.46
|
17.94
|
5,198,350
|
|
|
10/4/2018
|
+0.20 / +0.73%
|
27.85
|
27.90
|
27.55
|
27.70
|
27.76
|
18.33
|
3,473,930
|
|
|
10/3/2018
|
+0.40 / +1.48%
|
27.30
|
27.70
|
27.25
|
27.50
|
27.48
|
18.20
|
4,127,150
|
|
|
10/2/2018
|
+0.05 / +0.18%
|
27.05
|
27.45
|
26.65
|
27.10
|
27.05
|
17.94
|
7,781,060
|
|
|
10/1/2018
|
-0.50 / -1.81%
|
27.60
|
27.80
|
26.80
|
27.05
|
27.37
|
17.90
|
6,491,870
|
|
|
9/28/2018
|
-0.05 / -0.18%
|
27.70
|
28.10
|
27.55
|
27.55
|
27.84
|
18.23
|
6,126,370
|
|
|
9/27/2018
|
-0.05 / -0.18%
|
27.80
|
27.95
|
27.55
|
27.60
|
27.75
|
18.27
|
4,772,170
|
|
|
9/26/2018
|
-0.15 / -0.54%
|
27.75
|
28.20
|
27.65
|
27.65
|
27.89
|
18.30
|
5,824,170
|
|
|
9/25/2018
|
-0.20 / -0.71%
|
27.80
|
28.20
|
27.65
|
27.80
|
27.97
|
18.40
|
5,786,020
|
|
|
9/24/2018
|
-0.10 / -0.36%
|
28.10
|
28.30
|
27.80
|
28.00
|
28.01
|
18.53
|
4,362,530
|
|
|
9/21/2018
|
+0.65 / +2.37%
|
27.60
|
28.30
|
27.50
|
28.10
|
27.93
|
18.60
|
11,683,350
|
|
|
9/20/2018
|
+0.65 / +2.43%
|
26.90
|
27.45
|
26.70
|
27.45
|
27.08
|
18.17
|
5,641,050
|
|
|
9/19/2018
|
-0.10 / -0.37%
|
27.20
|
27.30
|
26.80
|
26.80
|
27.07
|
17.74
|
5,157,360
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 12:50:01 PM
|
|
|
|
|