|
Vietnam Joint Stock Commercial Bank For Industry And Trade (CTG : HOSE)
Financials : Banks
|
49.00
-1.20/-2.39%
3:09:05 PM
|
|
|
|
Closing price on 12/15/2015
|
|
| Open |
17.80 |
| High |
18.20 |
| Low |
17.70 |
| Volume |
610,350 |
| Split-adjusted Price |
11.23 |
|
|
CTG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/15/2015
|
+0.50 / +2.82%
|
17.80
|
18.20
|
17.70
|
18.20
|
17.95
|
11.23
|
610,350
|
|
|
12/14/2015
|
-0.30 / -1.67%
|
17.90
|
18.20
|
17.70
|
17.70
|
17.85
|
10.92
|
382,340
|
|
|
12/11/2015
|
-0.10 / -0.55%
|
18.10
|
18.30
|
18.00
|
18.00
|
18.08
|
11.11
|
497,990
|
|
|
12/10/2015
|
-0.30 / -1.63%
|
18.50
|
18.50
|
18.00
|
18.10
|
18.15
|
11.17
|
647,590
|
|
|
12/9/2015
|
-0.30 / -1.60%
|
18.80
|
18.80
|
18.40
|
18.40
|
18.55
|
11.36
|
281,150
|
|
|
12/8/2015
|
+0.50 / +2.75%
|
18.10
|
18.80
|
17.90
|
18.70
|
18.23
|
11.54
|
1,018,460
|
|
|
12/7/2015
|
-0.20 / -1.09%
|
18.50
|
18.50
|
18.10
|
18.20
|
18.24
|
11.23
|
286,410
|
|
|
12/4/2015
|
-0.20 / -1.08%
|
18.60
|
18.60
|
18.30
|
18.40
|
18.44
|
11.36
|
849,460
|
|
|
12/3/2015
|
0.00 / 0.00%
|
18.60
|
18.70
|
18.50
|
18.60
|
18.61
|
11.48
|
202,200
|
|
|
12/2/2015
|
+0.30 / +1.64%
|
18.40
|
18.70
|
18.40
|
18.60
|
18.54
|
11.48
|
809,600
|
|
|
12/1/2015
|
-0.10 / -0.54%
|
18.40
|
18.60
|
18.20
|
18.30
|
18.39
|
11.29
|
576,900
|
|
|
11/30/2015
|
-0.70 / -3.66%
|
19.00
|
19.00
|
18.00
|
18.40
|
18.57
|
11.36
|
891,270
|
|
|
11/27/2015
|
-0.40 / -2.05%
|
19.30
|
19.50
|
19.10
|
19.10
|
19.24
|
11.79
|
644,630
|
|
|
11/26/2015
|
-0.10 / -0.51%
|
19.50
|
19.50
|
19.30
|
19.50
|
19.41
|
12.04
|
588,680
|
|
|
11/25/2015
|
0.00 / 0.00%
|
19.60
|
19.60
|
19.30
|
19.60
|
19.46
|
12.10
|
682,440
|
|
|
11/24/2015
|
-0.10 / -0.51%
|
19.60
|
19.70
|
19.40
|
19.60
|
19.51
|
12.10
|
970,280
|
|
|
11/23/2015
|
-0.20 / -1.01%
|
20.10
|
20.10
|
19.70
|
19.70
|
19.82
|
12.16
|
537,990
|
|
|
11/20/2015
|
0.00 / 0.00%
|
19.90
|
20.00
|
19.80
|
19.90
|
19.90
|
12.28
|
781,130
|
|
|
11/19/2015
|
-0.10 / -0.50%
|
20.20
|
20.20
|
19.90
|
19.90
|
19.96
|
12.28
|
554,600
|
|
|
11/18/2015
|
-0.10 / -0.50%
|
20.10
|
20.20
|
20.00
|
20.00
|
20.08
|
12.34
|
526,460
|
|
|
11/17/2015
|
-0.20 / -0.99%
|
20.20
|
20.30
|
20.10
|
20.10
|
20.18
|
12.41
|
1,022,700
|
|
|
11/16/2015
|
-0.30 / -1.46%
|
20.50
|
20.50
|
20.10
|
20.30
|
20.29
|
12.53
|
429,910
|
|
|
11/13/2015
|
0.00 / 0.00%
|
20.40
|
20.60
|
20.20
|
20.60
|
20.44
|
12.71
|
1,107,880
|
|
|
11/12/2015
|
+0.30 / +1.48%
|
20.20
|
20.60
|
20.10
|
20.60
|
20.25
|
12.71
|
1,434,490
|
|
|
11/11/2015
|
0.00 / 0.00%
|
20.20
|
20.50
|
20.20
|
20.30
|
20.30
|
12.53
|
1,086,670
|
|
|
11/10/2015
|
-0.40 / -1.93%
|
20.50
|
20.60
|
20.30
|
20.30
|
20.40
|
12.53
|
1,268,830
|
|
|
11/9/2015
|
-0.10 / -0.48%
|
20.80
|
20.90
|
20.60
|
20.70
|
20.70
|
12.78
|
716,880
|
|
|
11/6/2015
|
-0.10 / -0.48%
|
20.80
|
20.90
|
20.50
|
20.80
|
20.67
|
12.84
|
1,208,400
|
|
|
11/5/2015
|
0.00 / 0.00%
|
20.70
|
20.90
|
20.70
|
20.90
|
20.78
|
12.90
|
1,007,490
|
|
|
11/4/2015
|
-0.10 / -0.48%
|
21.00
|
21.20
|
20.80
|
20.90
|
20.93
|
12.90
|
1,402,290
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
ABB 
|
11,271,500
|
13.20
|
-2.22%
|
|
|
|
ACB
|
29,322,600
|
26.55
|
1.34%
|
|
|
|
BAB
|
69,000
|
15.50
|
3.33%
|
|
|
|
BID
|
14,374,100
|
41.00
|
-2.73%
|
|
|
|
BVB
|
11,346,500
|
15.00
|
-3.23%
|
|
|
|
EIB
|
35,196,900
|
29.70
|
4.95%
|
|
|
|
|
Market Update
Last updated at 3:10:02 PM
|
|
|
|
|