|
Vietnam Joint Stock Commercial Bank For Industry And Trade (CTG : HOSE)
Financials : Banks
|
49.20
-0.45/-0.91%
3:09:05 PM
|
|
|
|
Closing price on 3/7/2018
|
|
| Open |
32.30 |
| High |
32.75 |
| Low |
31.15 |
| Volume |
8,793,530 |
| Split-adjusted Price |
20.85 |
|
|
CTG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
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
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
ABB 
|
3,415,700
|
13.30
|
-0.75%
|
|
|
|
ACB
|
9,309,300
|
25.10
|
-1.18%
|
|
|
|
BAB
|
5,600
|
12.90
|
3.20%
|
|
|
|
BID
|
2,599,600
|
37.90
|
0.26%
|
|
|
|
BVB
|
883,300
|
13.70
|
-1.44%
|
|
|
|
EIB
|
5,646,400
|
22.65
|
-2.37%
|
|
|
|
|
Market Update
Last updated at 3:10:03 PM
|
|
|
|
|