|
Vietnam Joint Stock Commercial Bank For Industry And Trade (CTG : HOSE)
Financials : Banks
|
35.20
-0.10/-0.28%
9:24:59 AM
|
|
|
|
Closing price on 11/27/2018
|
|
| Open |
22.70 |
| High |
22.85 |
| Low |
22.15 |
| Volume |
2,299,900 |
| Split-adjusted Price |
14.88 |
|
|
CTG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/27/2018
|
-0.20 / -0.89%
|
22.70
|
22.85
|
22.15
|
22.30
|
22.48
|
14.88
|
2,299,900
|
|
|
11/26/2018
|
+0.05 / +0.22%
|
22.40
|
22.65
|
22.40
|
22.50
|
22.54
|
15.01
|
2,762,420
|
|
|
11/23/2018
|
-0.50 / -2.18%
|
22.85
|
23.10
|
22.45
|
22.45
|
22.71
|
14.98
|
3,174,400
|
|
|
11/22/2018
|
-0.35 / -1.50%
|
23.60
|
23.60
|
22.95
|
22.95
|
23.17
|
15.31
|
3,322,210
|
|
|
11/21/2018
|
+0.10 / +0.43%
|
22.80
|
23.50
|
22.75
|
23.30
|
23.08
|
15.55
|
3,479,650
|
|
|
11/20/2018
|
+0.15 / +0.65%
|
22.70
|
23.45
|
22.65
|
23.20
|
23.00
|
15.48
|
4,890,140
|
|
|
11/19/2018
|
+1.10 / +5.01%
|
22.15
|
23.05
|
21.95
|
23.05
|
22.58
|
15.38
|
5,513,170
|
|
|
11/16/2018
|
+0.70 / +3.29%
|
21.60
|
22.15
|
21.40
|
21.95
|
21.81
|
14.65
|
3,063,290
|
|
|
11/15/2018
|
+0.05 / +0.24%
|
21.20
|
21.70
|
21.00
|
21.25
|
21.30
|
14.18
|
3,721,830
|
|
|
11/14/2018
|
-0.80 / -3.64%
|
22.00
|
22.35
|
20.95
|
21.20
|
21.50
|
14.15
|
5,671,640
|
|
|
11/13/2018
|
-0.45 / -2.00%
|
22.00
|
22.40
|
22.00
|
22.00
|
22.20
|
14.68
|
3,311,180
|
|
|
11/12/2018
|
-0.15 / -0.66%
|
22.50
|
22.65
|
22.10
|
22.45
|
22.44
|
14.98
|
2,365,260
|
|
|
11/9/2018
|
-0.60 / -2.59%
|
22.90
|
23.25
|
22.55
|
22.60
|
22.84
|
15.08
|
3,077,020
|
|
|
11/8/2018
|
-0.05 / -0.22%
|
23.70
|
23.75
|
23.20
|
23.20
|
23.47
|
15.48
|
2,690,030
|
|
|
11/7/2018
|
0.00 / 0.00%
|
23.25
|
23.50
|
22.85
|
23.25
|
23.23
|
15.51
|
2,753,710
|
|
|
11/6/2018
|
-0.25 / -1.06%
|
23.70
|
23.80
|
23.25
|
23.25
|
23.45
|
15.51
|
2,694,510
|
|
|
11/5/2018
|
0.00 / 0.00%
|
23.20
|
23.55
|
23.15
|
23.50
|
23.31
|
15.68
|
2,120,240
|
|
|
11/2/2018
|
+0.65 / +2.84%
|
23.00
|
23.80
|
22.95
|
23.50
|
23.34
|
15.68
|
4,558,920
|
|
|
11/1/2018
|
-0.55 / -2.35%
|
23.50
|
23.55
|
22.80
|
22.85
|
23.24
|
15.25
|
2,567,210
|
|
|
10/31/2018
|
+1.20 / +5.41%
|
22.60
|
23.40
|
22.40
|
23.40
|
22.96
|
15.61
|
5,805,250
|
|
|
10/30/2018
|
+0.10 / +0.45%
|
22.10
|
22.55
|
22.00
|
22.20
|
22.30
|
14.81
|
2,869,130
|
|
|
10/29/2018
|
-0.40 / -1.78%
|
22.30
|
22.75
|
22.10
|
22.10
|
22.29
|
14.75
|
3,684,150
|
|
|
10/26/2018
|
-0.50 / -2.17%
|
23.40
|
23.40
|
22.50
|
22.50
|
22.86
|
15.01
|
1,995,490
|
|
|
10/25/2018
|
-0.20 / -0.86%
|
22.40
|
23.15
|
22.10
|
23.00
|
22.50
|
15.35
|
4,876,130
|
|
|
10/24/2018
|
-0.45 / -1.90%
|
23.65
|
23.95
|
23.20
|
23.20
|
23.56
|
15.48
|
3,019,740
|
|
|
10/23/2018
|
-0.80 / -3.27%
|
24.40
|
24.40
|
23.25
|
23.65
|
23.79
|
15.78
|
5,920,090
|
|
|
10/22/2018
|
-0.25 / -1.01%
|
24.90
|
25.00
|
24.45
|
24.45
|
24.77
|
16.31
|
2,097,350
|
|
|
10/19/2018
|
-0.15 / -0.60%
|
24.50
|
24.90
|
24.20
|
24.70
|
24.53
|
16.48
|
3,112,080
|
|
|
10/18/2018
|
-0.45 / -1.78%
|
25.00
|
25.50
|
24.85
|
24.85
|
25.09
|
16.58
|
3,109,490
|
|
|
10/17/2018
|
+0.15 / +0.60%
|
25.60
|
25.70
|
25.25
|
25.30
|
25.49
|
16.88
|
3,206,460
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 9:24:57 AM
|
|
|
|
|