|
Vietnam Joint Stock Commercial Bank For Industry And Trade (CTG : HOSE)
Financials : Banks
|
48.55
-0.30/-0.61%
3:09:04 PM
|
|
|
|
Closing price on 3/30/2015
|
|
| Open |
17.50 |
| High |
17.70 |
| Low |
17.00 |
| Volume |
2,087,530 |
| Split-adjusted Price |
10.03 |
|
|
CTG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/30/2015
|
-0.40 / -2.27%
|
17.50
|
17.70
|
17.00
|
17.20
|
17.28
|
10.03
|
2,087,530
|
|
|
3/27/2015
|
-0.10 / -0.56%
|
18.00
|
18.00
|
17.50
|
17.60
|
17.74
|
10.27
|
1,610,890
|
|
|
3/26/2015
|
-0.10 / -0.56%
|
17.60
|
18.20
|
17.60
|
17.70
|
17.93
|
10.33
|
2,999,950
|
|
|
3/25/2015
|
+0.30 / +1.71%
|
17.60
|
18.00
|
17.50
|
17.80
|
17.71
|
10.38
|
1,960,350
|
|
|
3/24/2015
|
-0.10 / -0.57%
|
17.60
|
17.70
|
17.10
|
17.50
|
17.33
|
10.21
|
2,480,420
|
|
|
3/23/2015
|
-0.50 / -2.76%
|
18.20
|
18.30
|
17.60
|
17.60
|
17.95
|
10.27
|
2,208,570
|
|
|
3/20/2015
|
+0.10 / +0.56%
|
18.00
|
18.20
|
17.90
|
18.10
|
18.02
|
10.56
|
1,971,370
|
|
|
3/19/2015
|
-0.20 / -1.10%
|
18.30
|
18.40
|
18.00
|
18.00
|
18.00
|
10.50
|
1,615,880
|
|
|
3/18/2015
|
-0.50 / -2.67%
|
18.60
|
18.60
|
18.10
|
18.20
|
18.20
|
10.62
|
3,107,150
|
|
|
3/17/2015
|
-0.10 / -0.53%
|
18.80
|
19.00
|
18.70
|
18.70
|
18.70
|
10.91
|
1,352,350
|
|
|
3/16/2015
|
-0.30 / -1.57%
|
19.00
|
19.10
|
18.80
|
18.80
|
18.80
|
10.97
|
1,506,600
|
|
|
3/13/2015
|
+0.20 / +1.06%
|
19.10
|
19.30
|
19.00
|
19.10
|
19.10
|
11.14
|
2,384,000
|
|
|
3/12/2015
|
+0.10 / +0.53%
|
19.00
|
19.10
|
18.80
|
18.90
|
18.90
|
11.03
|
1,564,350
|
|
|
3/11/2015
|
0.00 / 0.00%
|
18.80
|
19.30
|
18.60
|
18.80
|
18.80
|
10.97
|
2,729,100
|
|
|
3/10/2015
|
+0.10 / +0.53%
|
18.60
|
19.00
|
18.60
|
18.80
|
18.80
|
10.97
|
1,198,040
|
|
|
3/9/2015
|
-0.40 / -2.09%
|
19.20
|
19.20
|
18.70
|
18.70
|
18.70
|
10.91
|
1,514,230
|
|
|
3/6/2015
|
+0.30 / +1.60%
|
18.70
|
19.50
|
18.50
|
19.10
|
19.10
|
11.14
|
3,752,690
|
|
|
3/5/2015
|
-0.40 / -2.08%
|
19.30
|
19.40
|
18.80
|
18.80
|
18.80
|
10.97
|
2,626,370
|
|
|
3/4/2015
|
0.00 / 0.00%
|
19.20
|
19.40
|
18.90
|
19.20
|
19.20
|
11.20
|
2,945,900
|
|
|
3/3/2015
|
+0.10 / +0.52%
|
19.00
|
19.50
|
19.00
|
19.20
|
19.20
|
11.20
|
3,887,080
|
|
|
3/2/2015
|
-0.30 / -1.55%
|
19.20
|
19.30
|
18.80
|
19.10
|
19.10
|
11.14
|
3,074,520
|
|
|
2/27/2015
|
0.00 / 0.00%
|
19.50
|
19.60
|
19.00
|
19.40
|
19.40
|
11.32
|
4,198,410
|
|
|
2/26/2015
|
+0.60 / +3.19%
|
18.90
|
19.40
|
18.90
|
19.40
|
19.40
|
11.32
|
4,149,580
|
|
|
2/25/2015
|
+0.20 / +1.08%
|
18.80
|
19.50
|
18.80
|
18.80
|
18.80
|
10.97
|
5,562,180
|
|
|
2/24/2015
|
+0.80 / +4.49%
|
18.10
|
18.70
|
18.00
|
18.60
|
18.60
|
10.85
|
1,821,450
|
|
|
2/13/2015
|
-0.10 / -0.56%
|
17.90
|
18.10
|
17.70
|
17.80
|
17.80
|
10.38
|
2,026,230
|
|
|
2/12/2015
|
-0.50 / -2.72%
|
18.40
|
18.60
|
17.80
|
17.90
|
17.90
|
10.44
|
2,652,870
|
|
|
2/11/2015
|
0.00 / 0.00%
|
18.10
|
18.60
|
18.10
|
18.40
|
18.40
|
10.73
|
2,654,890
|
|
|
2/10/2015
|
+0.60 / +3.37%
|
18.00
|
18.50
|
17.80
|
18.40
|
18.40
|
10.73
|
2,715,190
|
|
|
2/9/2015
|
+0.10 / +0.56%
|
17.60
|
18.20
|
17.50
|
17.80
|
17.80
|
10.38
|
3,786,930
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
ABB 
|
3,590,000
|
13.90
|
1.46%
|
|
|
|
ACB
|
6,763,400
|
24.95
|
-0.60%
|
|
|
|
BAB
|
1,800
|
12.60
|
0.00%
|
|
|
|
BID
|
2,234,600
|
38.35
|
0.13%
|
|
|
|
BVB
|
982,200
|
13.40
|
0.75%
|
|
|
|
EIB
|
6,176,300
|
21.35
|
0.00%
|
|
|
|
|
Market Update
Last updated at 3:10:01 PM
|
|
|
|
|