|
Vietnam Joint Stock Commercial Bank For Industry And Trade (CTG : HOSE)
Financials : Banks
|
35.30
0.00/0.00%
9:34:59 AM
|
|
|
|
Closing price on 12/24/2018
|
|
| Open |
20.60 |
| High |
21.00 |
| Low |
20.30 |
| Volume |
2,764,900 |
| Split-adjusted Price |
13.58 |
|
|
CTG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/24/2018
|
-0.50 / -2.40%
|
20.60
|
21.00
|
20.30
|
20.35
|
20.54
|
13.58
|
2,764,900
|
|
|
12/21/2018
|
+0.65 / +3.22%
|
20.10
|
20.85
|
20.05
|
20.85
|
20.53
|
13.91
|
3,721,750
|
|
|
12/20/2018
|
-0.20 / -0.98%
|
20.50
|
20.90
|
20.05
|
20.20
|
20.37
|
13.48
|
6,287,230
|
|
|
12/19/2018
|
-1.05 / -4.90%
|
21.35
|
21.45
|
19.95
|
20.40
|
20.58
|
13.61
|
11,210,140
|
|
|
12/18/2018
|
-0.20 / -0.92%
|
21.30
|
21.85
|
21.20
|
21.45
|
21.43
|
14.31
|
4,927,320
|
|
|
12/17/2018
|
-0.70 / -3.13%
|
22.00
|
22.15
|
21.60
|
21.65
|
21.87
|
14.45
|
5,481,050
|
|
|
12/14/2018
|
-0.80 / -3.46%
|
23.00
|
23.20
|
22.10
|
22.35
|
22.62
|
14.91
|
11,320,020
|
|
|
12/13/2018
|
-0.35 / -1.49%
|
23.55
|
23.70
|
23.15
|
23.15
|
23.33
|
15.45
|
4,419,960
|
|
|
12/12/2018
|
+0.20 / +0.86%
|
23.45
|
23.50
|
23.30
|
23.50
|
23.41
|
15.68
|
2,314,550
|
|
|
12/11/2018
|
+0.20 / +0.87%
|
23.10
|
23.40
|
23.05
|
23.30
|
23.19
|
15.55
|
3,255,860
|
|
|
12/10/2018
|
-0.95 / -3.95%
|
23.60
|
23.75
|
23.10
|
23.10
|
23.38
|
15.41
|
6,683,070
|
|
|
12/7/2018
|
+0.10 / +0.42%
|
24.05
|
24.40
|
23.95
|
24.05
|
24.21
|
16.05
|
4,313,800
|
|
|
12/6/2018
|
-0.15 / -0.62%
|
23.95
|
24.15
|
23.75
|
23.95
|
23.86
|
15.98
|
4,251,890
|
|
|
12/5/2018
|
+0.20 / +0.84%
|
23.50
|
24.40
|
23.50
|
24.10
|
23.86
|
16.08
|
5,058,040
|
|
|
12/4/2018
|
-0.25 / -1.04%
|
24.05
|
24.30
|
23.70
|
23.90
|
23.99
|
15.95
|
4,249,780
|
|
|
12/3/2018
|
+1.15 / +5.00%
|
23.60
|
24.20
|
23.50
|
24.15
|
23.82
|
16.11
|
6,826,140
|
|
|
11/30/2018
|
+0.15 / +0.66%
|
22.75
|
23.25
|
22.70
|
23.00
|
22.97
|
15.35
|
3,625,150
|
|
|
11/29/2018
|
+0.10 / +0.44%
|
22.95
|
23.20
|
22.70
|
22.85
|
23.04
|
15.25
|
4,180,120
|
|
|
11/28/2018
|
+0.45 / +2.02%
|
22.30
|
22.75
|
22.30
|
22.75
|
22.53
|
15.18
|
2,457,300
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 9:34:59 AM
|
|
|
|
|