|
Vietnam Joint Stock Commercial Bank For Industry And Trade (CTG : HOSE)
Financials : Banks
|
50.20
0.00/0.00%
9:34:58 AM
|
|
|
|
Closing price on 11/8/2016
|
|
| Open |
16.70 |
| High |
16.80 |
| Low |
16.55 |
| Volume |
302,960 |
| Split-adjusted Price |
10.21 |
|
|
CTG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/8/2016
|
-0.15 / -0.90%
|
16.70
|
16.80
|
16.55
|
16.55
|
16.68
|
10.21
|
302,960
|
|
|
11/7/2016
|
+0.10 / +0.60%
|
16.60
|
16.75
|
16.60
|
16.70
|
16.69
|
10.31
|
230,230
|
|
|
11/4/2016
|
0.00 / 0.00%
|
16.70
|
16.70
|
16.60
|
16.60
|
16.64
|
10.25
|
155,210
|
|
|
11/3/2016
|
-0.10 / -0.60%
|
16.65
|
16.70
|
16.60
|
16.60
|
16.64
|
10.25
|
346,580
|
|
|
11/2/2016
|
-0.05 / -0.30%
|
16.75
|
16.85
|
16.65
|
16.70
|
16.71
|
10.31
|
401,560
|
|
|
11/1/2016
|
-0.10 / -0.59%
|
16.85
|
16.95
|
16.60
|
16.75
|
16.81
|
10.34
|
279,000
|
|
|
10/31/2016
|
-0.15 / -0.88%
|
17.20
|
17.20
|
16.80
|
16.85
|
17.01
|
10.40
|
248,850
|
|
|
10/28/2016
|
+0.40 / +2.41%
|
16.90
|
17.00
|
16.60
|
17.00
|
16.73
|
10.49
|
997,730
|
|
|
10/27/2016
|
-0.35 / -2.06%
|
16.95
|
17.00
|
16.60
|
16.60
|
16.80
|
10.25
|
818,220
|
|
|
10/26/2016
|
-0.25 / -1.45%
|
17.20
|
17.20
|
16.95
|
16.95
|
17.05
|
10.46
|
378,010
|
|
|
10/25/2016
|
-0.10 / -0.58%
|
17.40
|
17.40
|
17.10
|
17.20
|
17.20
|
10.62
|
632,230
|
|
|
10/24/2016
|
+0.15 / +0.87%
|
17.15
|
17.45
|
17.15
|
17.30
|
17.33
|
10.68
|
825,040
|
|
|
10/21/2016
|
-0.15 / -0.87%
|
17.35
|
17.35
|
17.15
|
17.15
|
17.28
|
10.59
|
239,110
|
|
|
10/20/2016
|
-0.05 / -0.29%
|
17.40
|
17.45
|
17.25
|
17.30
|
17.37
|
10.68
|
301,740
|
|
|
10/19/2016
|
+0.30 / +1.76%
|
17.10
|
17.50
|
17.05
|
17.35
|
17.37
|
10.71
|
1,147,690
|
|
|
10/18/2016
|
0.00 / 0.00%
|
17.05
|
17.10
|
16.95
|
17.05
|
17.03
|
10.52
|
323,370
|
|
|
10/17/2016
|
0.00 / 0.00%
|
17.05
|
17.15
|
17.00
|
17.05
|
17.04
|
10.52
|
371,450
|
|
|
10/14/2016
|
-0.10 / -0.58%
|
17.20
|
17.30
|
17.05
|
17.05
|
17.16
|
10.52
|
640,770
|
|
|
10/13/2016
|
0.00 / 0.00%
|
17.25
|
17.25
|
17.05
|
17.15
|
17.12
|
10.59
|
324,480
|
|
|
10/12/2016
|
0.00 / 0.00%
|
17.25
|
17.40
|
17.10
|
17.15
|
17.21
|
10.59
|
305,200
|
|
|
10/11/2016
|
+0.05 / +0.29%
|
17.10
|
17.20
|
17.00
|
17.15
|
17.12
|
10.59
|
477,450
|
|
|
10/10/2016
|
-0.20 / -1.16%
|
17.30
|
17.50
|
17.10
|
17.10
|
17.25
|
10.55
|
556,460
|
|
|
10/7/2016
|
-0.30 / -1.70%
|
17.60
|
17.60
|
17.30
|
17.30
|
17.39
|
10.68
|
294,700
|
|
|
10/6/2016
|
0.00 / 0.00%
|
17.70
|
17.80
|
17.55
|
17.60
|
17.65
|
10.86
|
846,960
|
|
|
10/5/2016
|
+0.30 / +1.73%
|
17.30
|
17.85
|
17.20
|
17.60
|
17.57
|
10.86
|
1,470,580
|
|
|
10/4/2016
|
+0.35 / +2.06%
|
16.95
|
17.40
|
16.90
|
17.30
|
17.17
|
10.68
|
701,650
|
|
|
10/3/2016
|
0.00 / 0.00%
|
17.00
|
17.20
|
16.95
|
16.95
|
17.00
|
10.46
|
157,380
|
|
|
9/30/2016
|
-0.20 / -1.17%
|
17.10
|
17.15
|
16.95
|
16.95
|
17.06
|
10.46
|
431,170
|
|
|
9/29/2016
|
-0.25 / -1.44%
|
17.50
|
17.50
|
17.15
|
17.15
|
17.26
|
10.59
|
104,510
|
|
|
9/28/2016
|
+0.25 / +1.46%
|
17.20
|
17.60
|
17.15
|
17.40
|
17.42
|
10.74
|
841,370
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
ABB 
|
1,798,500
|
13.50
|
0.00%
|
|
|
|
ACB
|
8,094,000
|
27.15
|
3.63%
|
|
|
|
BAB
|
16,500
|
15.60
|
4.00%
|
|
|
|
BID
|
1,938,500
|
42.05
|
-0.24%
|
|
|
|
BVB
|
1,646,200
|
15.40
|
-0.65%
|
|
|
|
EIB
|
3,056,600
|
28.40
|
0.35%
|
|
|
|
|
Market Update
Last updated at 9:35:00 AM
|
|
|
|
|