|
Vietnam Joint Stock Commercial Bank For Industry And Trade (CTG : HOSE)
Financials : Banks
|
49.95
+1.45/+2.99%
3:09:05 PM
|
|
|
|
Closing price on 3/20/2018
|
|
| Open |
35.80 |
| High |
36.50 |
| Low |
35.80 |
| Volume |
9,758,470 |
| Split-adjusted Price |
23.83 |
|
|
CTG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/20/2018
|
-0.30 / -0.83%
|
35.80
|
36.50
|
35.80
|
36.00
|
36.18
|
23.83
|
9,758,470
|
|
|
3/19/2018
|
-0.40 / -1.09%
|
37.35
|
37.35
|
35.80
|
36.30
|
36.62
|
24.03
|
11,685,870
|
|
|
3/16/2018
|
+0.10 / +0.27%
|
37.00
|
37.20
|
36.15
|
36.70
|
36.76
|
24.29
|
7,891,290
|
|
|
3/15/2018
|
+1.05 / +2.95%
|
35.20
|
37.00
|
35.00
|
36.60
|
35.91
|
24.23
|
9,608,680
|
|
|
3/14/2018
|
-0.15 / -0.42%
|
36.00
|
36.60
|
35.30
|
35.55
|
35.99
|
23.53
|
8,698,930
|
|
|
3/13/2018
|
+2.25 / +6.73%
|
33.50
|
35.70
|
33.45
|
35.70
|
34.28
|
23.63
|
14,099,020
|
|
|
3/12/2018
|
+1.05 / +3.24%
|
33.00
|
33.80
|
33.00
|
33.45
|
33.43
|
22.14
|
9,131,840
|
|
|
3/9/2018
|
+0.70 / +2.21%
|
32.30
|
32.95
|
32.10
|
32.40
|
32.56
|
21.45
|
9,019,810
|
|
|
3/8/2018
|
+0.20 / +0.63%
|
31.20
|
32.10
|
31.20
|
31.70
|
31.70
|
20.98
|
4,485,530
|
|
|
3/7/2018
|
-0.80 / -2.48%
|
32.30
|
32.75
|
31.15
|
31.50
|
31.96
|
20.85
|
8,793,530
|
|
|
3/6/2018
|
+1.80 / +5.90%
|
31.30
|
32.30
|
30.70
|
32.30
|
31.46
|
21.38
|
8,675,290
|
|
|
3/5/2018
|
-2.20 / -6.73%
|
33.20
|
33.20
|
30.50
|
30.50
|
32.33
|
20.19
|
14,859,100
|
|
|
3/2/2018
|
0.00 / 0.00%
|
31.90
|
33.30
|
31.80
|
32.70
|
32.48
|
21.64
|
16,352,340
|
|
|
3/1/2018
|
-0.90 / -2.68%
|
33.00
|
34.55
|
32.45
|
32.70
|
33.53
|
21.64
|
20,631,220
|
|
|
2/28/2018
|
+1.50 / +4.67%
|
31.50
|
34.25
|
31.50
|
33.60
|
33.18
|
22.24
|
18,800,330
|
|
|
2/27/2018
|
+1.40 / +4.56%
|
30.80
|
32.10
|
30.30
|
32.10
|
30.82
|
21.25
|
18,460,040
|
|
|
2/26/2018
|
+0.30 / +0.99%
|
31.20
|
31.60
|
30.40
|
30.70
|
31.22
|
20.32
|
15,211,800
|
|
|
2/23/2018
|
+1.75 / +6.11%
|
29.40
|
30.40
|
29.00
|
30.40
|
29.70
|
20.12
|
13,778,750
|
|
|
2/22/2018
|
+0.80 / +2.87%
|
27.50
|
29.55
|
27.50
|
28.65
|
28.76
|
18.96
|
18,082,260
|
|
|
2/21/2018
|
+0.65 / +2.39%
|
28.00
|
28.90
|
27.45
|
27.85
|
27.94
|
18.43
|
11,195,110
|
|
|
2/13/2018
|
+1.00 / +3.82%
|
27.00
|
27.20
|
26.60
|
27.20
|
26.98
|
18.00
|
4,107,030
|
|
|
2/12/2018
|
+1.70 / +6.94%
|
25.40
|
26.20
|
25.40
|
26.20
|
25.78
|
17.34
|
3,613,760
|
|
|
2/9/2018
|
0.00 / 0.00%
|
23.10
|
24.70
|
23.05
|
24.50
|
23.75
|
16.22
|
4,778,760
|
|
|
2/8/2018
|
-1.25 / -4.85%
|
25.30
|
25.75
|
24.50
|
24.50
|
25.16
|
16.22
|
3,171,590
|
|
|
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
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
ABB 
|
4,787,200
|
13.00
|
1.56%
|
|
|
|
ACB
|
17,972,000
|
26.00
|
2.16%
|
|
|
|
BAB
|
1,500
|
12.90
|
-0.77%
|
|
|
|
BID
|
3,482,600
|
37.90
|
2.16%
|
|
|
|
BVB
|
1,525,700
|
13.60
|
0.74%
|
|
|
|
EIB
|
8,532,500
|
22.50
|
4.65%
|
|
|
|
|
Market Update
Last updated at 3:10:02 PM
|
|
|
|
|