|
Vietnam Joint Stock Commercial Bank For Industry And Trade (CTG : HOSE)
Financials : Banks
|
49.65
+0.65/+1.33%
3:09:05 PM
|
|
|
|
Closing price on 2/7/2018
|
|
| Open |
25.50 |
| High |
26.05 |
| Low |
25.10 |
| Volume |
6,155,430 |
| Split-adjusted Price |
17.04 |
|
|
CTG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/7/2018
|
+1.40 / +5.75%
|
25.50
|
26.05
|
25.10
|
25.75
|
25.66
|
17.04
|
6,155,430
|
|
|
2/6/2018
|
-1.70 / -6.53%
|
24.25
|
25.50
|
24.25
|
24.35
|
24.35
|
16.12
|
11,784,030
|
|
|
2/5/2018
|
-1.95 / -6.96%
|
27.50
|
28.00
|
26.05
|
26.05
|
27.09
|
17.24
|
8,135,310
|
|
|
2/2/2018
|
+0.75 / +2.75%
|
27.60
|
28.25
|
27.30
|
28.00
|
27.84
|
18.53
|
9,067,630
|
|
|
2/1/2018
|
+0.05 / +0.18%
|
27.70
|
28.40
|
27.10
|
27.25
|
27.61
|
18.04
|
7,785,160
|
|
|
1/31/2018
|
-0.85 / -3.03%
|
28.65
|
29.10
|
27.20
|
27.20
|
28.61
|
18.00
|
8,607,080
|
|
|
1/30/2018
|
-0.25 / -0.88%
|
27.50
|
28.20
|
27.30
|
28.05
|
27.72
|
18.57
|
6,637,380
|
|
|
1/29/2018
|
+1.00 / +3.66%
|
27.40
|
28.75
|
27.30
|
28.30
|
28.49
|
18.73
|
9,625,190
|
|
|
1/26/2018
|
+0.55 / +2.06%
|
27.40
|
27.75
|
26.85
|
27.30
|
27.30
|
18.07
|
8,629,440
|
|
|
1/25/2018
|
+1.00 / +3.88%
|
26.10
|
27.50
|
25.90
|
26.75
|
26.77
|
17.71
|
12,632,930
|
|
|
1/22/2018
|
+0.45 / +1.78%
|
25.60
|
25.90
|
25.40
|
25.75
|
25.73
|
17.04
|
3,056,280
|
|
|
1/19/2018
|
-0.20 / -0.78%
|
25.50
|
25.75
|
25.05
|
25.30
|
25.41
|
16.75
|
4,493,820
|
|
|
1/18/2018
|
+0.30 / +1.19%
|
25.00
|
25.50
|
24.20
|
25.50
|
24.91
|
16.88
|
5,191,330
|
|
|
1/17/2018
|
-1.40 / -5.26%
|
26.60
|
26.80
|
25.20
|
25.20
|
26.35
|
16.68
|
5,072,930
|
|
|
1/16/2018
|
+0.50 / +1.92%
|
26.10
|
26.95
|
26.10
|
26.60
|
26.57
|
17.61
|
7,707,220
|
|
|
1/15/2018
|
+0.50 / +1.95%
|
25.50
|
26.35
|
24.95
|
26.10
|
25.71
|
17.28
|
5,112,150
|
|
|
1/12/2018
|
-0.05 / -0.19%
|
25.70
|
26.35
|
25.45
|
25.60
|
25.83
|
16.94
|
5,448,990
|
|
|
1/11/2018
|
+0.15 / +0.59%
|
25.20
|
25.90
|
25.00
|
25.65
|
25.38
|
16.98
|
4,487,120
|
|
|
1/10/2018
|
-0.20 / -0.78%
|
25.60
|
26.20
|
25.20
|
25.50
|
25.51
|
16.88
|
9,619,750
|
|
|
1/9/2018
|
0.00 / 0.00%
|
25.80
|
25.85
|
24.00
|
25.70
|
25.39
|
17.01
|
6,561,230
|
|
|
1/8/2018
|
+0.60 / +2.39%
|
25.10
|
25.90
|
24.95
|
25.70
|
25.46
|
17.01
|
5,517,740
|
|
|
1/5/2018
|
-0.60 / -2.33%
|
25.50
|
25.60
|
25.00
|
25.10
|
25.27
|
16.61
|
3,071,940
|
|
|
1/4/2018
|
+0.90 / +3.63%
|
24.80
|
25.70
|
24.65
|
25.70
|
25.16
|
17.01
|
5,295,490
|
|
|
1/3/2018
|
-0.15 / -0.60%
|
25.10
|
25.25
|
24.45
|
24.80
|
24.87
|
16.41
|
5,071,230
|
|
|
1/2/2018
|
+0.75 / +3.10%
|
24.20
|
25.00
|
23.85
|
24.95
|
24.44
|
16.51
|
4,219,010
|
|
|
12/29/2017
|
-0.05 / -0.21%
|
24.40
|
24.45
|
23.75
|
24.20
|
24.21
|
16.02
|
4,071,720
|
|
|
12/28/2017
|
+0.95 / +4.08%
|
23.50
|
24.25
|
23.20
|
24.25
|
23.80
|
16.05
|
2,786,960
|
|
|
12/27/2017
|
+0.15 / +0.65%
|
23.30
|
23.70
|
23.15
|
23.30
|
23.41
|
15.42
|
3,245,260
|
|
|
12/26/2017
|
+0.95 / +4.28%
|
22.40
|
23.20
|
22.20
|
23.15
|
22.75
|
15.32
|
3,050,860
|
|
|
12/25/2017
|
-0.10 / -0.45%
|
22.35
|
22.50
|
22.00
|
22.20
|
22.28
|
14.69
|
923,090
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
ABB 
|
4,095,200
|
13.40
|
4.69%
|
|
|
|
ACB
|
6,350,700
|
25.40
|
0.00%
|
|
|
|
BAB
|
9,000
|
12.50
|
2.46%
|
|
|
|
BID
|
3,204,200
|
37.80
|
1.89%
|
|
|
|
BVB
|
3,007,300
|
13.90
|
4.51%
|
|
|
|
EIB
|
6,319,600
|
23.20
|
1.53%
|
|
|
|
|
Market Update
Last updated at 3:10:02 PM
|
|
|
|
|