|
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 3/8/2017
|
|
| Open |
18.25 |
| High |
18.85 |
| Low |
18.05 |
| Volume |
1,972,150 |
| Split-adjusted Price |
11.71 |
|
|
CTG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/8/2017
|
+0.05 / +0.27%
|
18.25
|
18.85
|
18.05
|
18.35
|
18.52
|
11.71
|
1,972,150
|
|
|
3/7/2017
|
-0.10 / -0.54%
|
18.25
|
18.50
|
18.25
|
18.30
|
18.37
|
11.68
|
844,680
|
|
|
3/6/2017
|
+0.10 / +0.55%
|
18.45
|
18.70
|
18.30
|
18.40
|
18.48
|
11.74
|
2,173,080
|
|
|
3/3/2017
|
+0.35 / +1.95%
|
17.95
|
18.35
|
17.70
|
18.30
|
18.05
|
11.68
|
1,754,040
|
|
|
3/2/2017
|
-0.05 / -0.28%
|
18.20
|
18.20
|
17.90
|
17.95
|
18.00
|
11.45
|
816,410
|
|
|
3/1/2017
|
-0.25 / -1.37%
|
18.20
|
18.25
|
17.75
|
18.00
|
17.98
|
11.49
|
1,182,670
|
|
|
2/28/2017
|
-0.05 / -0.27%
|
18.30
|
18.50
|
18.10
|
18.25
|
18.36
|
11.64
|
2,586,140
|
|
|
2/27/2017
|
+0.25 / +1.39%
|
17.90
|
18.45
|
17.85
|
18.30
|
18.13
|
11.68
|
1,522,540
|
|
|
2/24/2017
|
+0.15 / +0.84%
|
17.80
|
18.40
|
17.70
|
18.05
|
18.13
|
11.52
|
1,407,370
|
|
|
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
|
|
|
|
|
|
|
|
|
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
|
|
|
|
|