|
Vietnam Joint Stock Commercial Bank For Industry And Trade (CTG : HOSE)
Financials : Banks
|
48.50
-0.50/-1.02%
3:09:05 PM
|
|
|
|
Closing price on 2/23/2017
|
|
| Open |
18.10 |
| High |
18.15 |
| Low |
17.50 |
| Volume |
2,473,690 |
| Split-adjusted Price |
11.42 |
|
|
CTG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/23/2017
|
-0.10 / -0.56%
|
18.10
|
18.15
|
17.50
|
17.90
|
17.79
|
11.42
|
2,473,690
|
|
|
2/22/2017
|
-0.30 / -1.64%
|
18.40
|
18.40
|
17.85
|
18.00
|
18.06
|
11.49
|
3,916,850
|
|
|
2/21/2017
|
-0.20 / -1.08%
|
18.70
|
18.85
|
18.30
|
18.30
|
18.54
|
11.68
|
2,619,450
|
|
|
2/20/2017
|
-0.40 / -2.12%
|
18.75
|
19.00
|
18.40
|
18.50
|
18.66
|
11.80
|
2,694,060
|
|
|
2/17/2017
|
-0.40 / -2.07%
|
19.20
|
19.30
|
18.85
|
18.90
|
19.02
|
12.06
|
2,778,190
|
|
|
2/16/2017
|
0.00 / 0.00%
|
19.40
|
19.65
|
19.00
|
19.30
|
19.46
|
12.31
|
5,908,080
|
|
|
2/15/2017
|
+0.65 / +3.49%
|
18.65
|
19.40
|
18.65
|
19.30
|
19.07
|
12.31
|
4,804,180
|
|
|
2/14/2017
|
+0.15 / +0.81%
|
18.45
|
18.80
|
18.45
|
18.65
|
18.63
|
11.90
|
2,680,990
|
|
|
2/13/2017
|
-0.05 / -0.27%
|
18.55
|
18.65
|
18.35
|
18.50
|
18.51
|
11.80
|
1,937,220
|
|
|
2/10/2017
|
+0.50 / +2.77%
|
18.05
|
18.70
|
18.00
|
18.55
|
18.45
|
11.84
|
3,566,190
|
|
|
2/9/2017
|
+0.20 / +1.12%
|
17.95
|
18.20
|
17.95
|
18.05
|
18.07
|
11.52
|
1,592,330
|
|
|
2/8/2017
|
-0.30 / -1.65%
|
18.15
|
18.25
|
17.80
|
17.85
|
18.03
|
11.39
|
2,904,010
|
|
|
2/7/2017
|
-0.15 / -0.82%
|
18.20
|
18.65
|
18.10
|
18.15
|
18.30
|
11.58
|
3,218,470
|
|
|
2/6/2017
|
-0.15 / -0.81%
|
18.35
|
18.55
|
18.15
|
18.30
|
18.35
|
11.68
|
1,384,570
|
|
|
2/3/2017
|
-0.25 / -1.34%
|
18.70
|
18.90
|
18.20
|
18.45
|
18.55
|
11.77
|
2,070,490
|
|
|
2/2/2017
|
+0.15 / +0.81%
|
18.60
|
19.00
|
18.40
|
18.70
|
18.73
|
11.93
|
1,314,520
|
|
|
1/25/2017
|
0.00 / 0.00%
|
18.50
|
18.75
|
18.10
|
18.55
|
18.33
|
11.84
|
2,442,780
|
|
|
1/24/2017
|
+0.25 / +1.37%
|
18.60
|
18.75
|
18.10
|
18.55
|
18.59
|
11.84
|
2,109,910
|
|
|
1/23/2017
|
+0.40 / +2.23%
|
17.90
|
19.05
|
17.85
|
18.30
|
18.46
|
11.68
|
2,995,710
|
|
|
1/20/2017
|
+0.25 / +1.42%
|
17.65
|
18.20
|
17.60
|
17.90
|
17.92
|
11.42
|
2,339,900
|
|
|
1/19/2017
|
+0.35 / +2.02%
|
17.10
|
17.65
|
17.10
|
17.65
|
17.49
|
11.26
|
1,088,370
|
|
|
1/18/2017
|
-0.35 / -1.98%
|
17.65
|
18.25
|
17.20
|
17.30
|
17.72
|
11.04
|
1,624,550
|
|
|
1/17/2017
|
+1.15 / +6.97%
|
16.80
|
17.65
|
16.75
|
17.65
|
17.46
|
11.26
|
3,003,990
|
|
|
1/16/2017
|
-0.80 / -4.62%
|
17.00
|
17.00
|
16.50
|
16.50
|
16.68
|
10.53
|
815,390
|
|
|
1/13/2017
|
-0.30 / -1.70%
|
17.60
|
17.60
|
17.25
|
17.30
|
17.42
|
10.59
|
623,490
|
|
|
1/12/2017
|
-0.10 / -0.56%
|
17.70
|
17.80
|
17.40
|
17.60
|
17.58
|
10.78
|
739,950
|
|
|
1/11/2017
|
+0.80 / +4.73%
|
16.90
|
17.70
|
16.90
|
17.70
|
17.42
|
10.84
|
2,108,310
|
|
|
1/10/2017
|
-0.20 / -1.17%
|
17.00
|
17.00
|
16.80
|
16.90
|
16.89
|
10.35
|
693,510
|
|
|
1/9/2017
|
+0.45 / +2.70%
|
17.00
|
17.30
|
16.80
|
17.10
|
17.08
|
10.47
|
1,335,810
|
|
|
1/6/2017
|
+0.15 / +0.91%
|
16.10
|
17.10
|
16.10
|
16.65
|
16.76
|
10.19
|
1,151,370
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
ABB 
|
3,864,400
|
12.70
|
-2.31%
|
|
|
|
ACB
|
13,864,900
|
25.45
|
-0.20%
|
|
|
|
BAB
|
2,200
|
13.00
|
-1.52%
|
|
|
|
BID
|
2,453,800
|
37.10
|
-0.80%
|
|
|
|
BVB
|
1,046,500
|
13.50
|
-1.46%
|
|
|
|
EIB
|
5,213,700
|
21.50
|
-2.93%
|
|
|
|
|
Market Update
Last updated at 3:10:02 PM
|
|
|
|
|