|
Vietnam Joint Stock Commercial Bank For Industry And Trade (CTG : HOSE)
Financials : Banks
|
48.15
-0.70/-1.43%
10:25:00 AM
|
|
|
|
Closing price on 12/7/2016
|
|
| Open |
15.70 |
| High |
15.80 |
| Low |
15.60 |
| Volume |
807,910 |
| Split-adjusted Price |
9.58 |
|
|
CTG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/7/2016
|
-0.05 / -0.32%
|
15.70
|
15.80
|
15.60
|
15.65
|
15.70
|
9.58
|
807,910
|
|
|
12/6/2016
|
-0.35 / -2.18%
|
16.05
|
16.20
|
15.70
|
15.70
|
15.91
|
9.61
|
692,140
|
|
|
12/5/2016
|
-0.10 / -0.62%
|
16.30
|
16.30
|
16.05
|
16.05
|
16.12
|
9.83
|
687,550
|
|
|
12/2/2016
|
-0.05 / -0.31%
|
16.25
|
16.35
|
16.15
|
16.15
|
16.24
|
9.89
|
589,230
|
|
|
12/1/2016
|
+0.10 / +0.62%
|
16.10
|
16.25
|
16.10
|
16.20
|
16.21
|
9.92
|
441,510
|
|
|
11/30/2016
|
+0.05 / +0.31%
|
16.05
|
16.20
|
16.00
|
16.10
|
16.08
|
9.86
|
578,710
|
|
|
11/29/2016
|
-0.05 / -0.31%
|
16.05
|
16.25
|
16.05
|
16.05
|
16.08
|
9.83
|
452,340
|
|
|
11/28/2016
|
-0.15 / -0.92%
|
16.30
|
16.30
|
16.05
|
16.10
|
16.15
|
9.86
|
334,410
|
|
|
11/25/2016
|
-0.15 / -0.91%
|
16.50
|
16.50
|
16.20
|
16.25
|
16.29
|
9.95
|
728,280
|
|
|
11/24/2016
|
-0.35 / -2.09%
|
16.65
|
16.75
|
16.30
|
16.40
|
16.46
|
10.04
|
322,620
|
|
|
11/23/2016
|
0.00 / 0.00%
|
16.70
|
16.80
|
16.65
|
16.75
|
16.72
|
10.26
|
412,630
|
|
|
11/22/2016
|
+0.20 / +1.21%
|
16.50
|
16.75
|
16.45
|
16.75
|
16.63
|
10.26
|
532,560
|
|
|
11/21/2016
|
+0.30 / +1.85%
|
16.25
|
16.55
|
16.25
|
16.55
|
16.44
|
10.13
|
591,420
|
|
|
11/18/2016
|
0.00 / 0.00%
|
16.25
|
16.35
|
16.15
|
16.25
|
16.24
|
9.95
|
284,580
|
|
|
11/17/2016
|
-0.15 / -0.91%
|
16.40
|
16.50
|
16.25
|
16.25
|
16.37
|
9.95
|
603,800
|
|
|
11/16/2016
|
-0.10 / -0.61%
|
16.60
|
16.60
|
16.40
|
16.40
|
16.47
|
10.04
|
167,420
|
|
|
11/15/2016
|
0.00 / 0.00%
|
16.50
|
16.55
|
16.45
|
16.50
|
16.50
|
10.10
|
225,170
|
|
|
11/14/2016
|
+0.05 / +0.30%
|
16.55
|
16.55
|
16.45
|
16.50
|
16.47
|
10.10
|
303,890
|
|
|
11/11/2016
|
-0.15 / -0.90%
|
16.60
|
16.65
|
16.45
|
16.45
|
16.53
|
10.07
|
316,350
|
|
|
11/10/2016
|
+0.15 / +0.91%
|
16.45
|
16.65
|
16.45
|
16.60
|
16.49
|
10.16
|
669,330
|
|
|
11/9/2016
|
-0.10 / -0.60%
|
16.60
|
16.70
|
16.35
|
16.45
|
16.48
|
10.07
|
482,840
|
|
|
11/8/2016
|
-0.15 / -0.90%
|
16.70
|
16.80
|
16.55
|
16.55
|
16.68
|
10.13
|
302,960
|
|
|
11/7/2016
|
+0.10 / +0.60%
|
16.60
|
16.75
|
16.60
|
16.70
|
16.69
|
10.22
|
230,230
|
|
|
11/4/2016
|
0.00 / 0.00%
|
16.70
|
16.70
|
16.60
|
16.60
|
16.64
|
10.16
|
155,210
|
|
|
11/3/2016
|
-0.10 / -0.60%
|
16.65
|
16.70
|
16.60
|
16.60
|
16.64
|
10.16
|
346,580
|
|
|
11/2/2016
|
-0.05 / -0.30%
|
16.75
|
16.85
|
16.65
|
16.70
|
16.71
|
10.22
|
401,560
|
|
|
11/1/2016
|
-0.10 / -0.59%
|
16.85
|
16.95
|
16.60
|
16.75
|
16.81
|
10.26
|
279,000
|
|
|
10/31/2016
|
-0.15 / -0.88%
|
17.20
|
17.20
|
16.80
|
16.85
|
17.01
|
10.32
|
248,850
|
|
|
10/28/2016
|
+0.40 / +2.41%
|
16.90
|
17.00
|
16.60
|
17.00
|
16.73
|
10.41
|
997,730
|
|
|
10/27/2016
|
-0.35 / -2.06%
|
16.95
|
17.00
|
16.60
|
16.60
|
16.80
|
10.16
|
818,220
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 10:24:59 AM
|
|
|
|
|