|
Vietnam Joint Stock Commercial Bank For Industry And Trade (CTG : HOSE)
Financials : Banks
|
48.85
-0.35/-0.71%
3:09:05 PM
|
|
|
|
Closing price on 4/25/2016
|
|
| Open |
17.00 |
| High |
17.40 |
| Low |
17.00 |
| Volume |
2,999,940 |
| Split-adjusted Price |
10.47 |
|
|
CTG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/25/2016
|
+0.30 / +1.79%
|
17.00
|
17.40
|
17.00
|
17.10
|
17.16
|
10.47
|
2,999,940
|
|
|
4/22/2016
|
+0.80 / +5.00%
|
16.00
|
17.10
|
15.90
|
16.80
|
16.44
|
10.29
|
2,636,290
|
|
|
4/21/2016
|
0.00 / 0.00%
|
16.10
|
16.10
|
15.90
|
16.00
|
16.02
|
9.80
|
436,360
|
|
|
4/20/2016
|
0.00 / 0.00%
|
16.00
|
16.10
|
15.80
|
16.00
|
15.95
|
9.80
|
809,560
|
|
|
4/19/2016
|
-0.20 / -1.23%
|
16.30
|
16.30
|
15.90
|
16.00
|
16.05
|
9.80
|
593,650
|
|
|
4/15/2016
|
+0.10 / +0.62%
|
16.10
|
16.30
|
16.10
|
16.20
|
16.19
|
9.92
|
1,575,310
|
|
|
4/14/2016
|
-0.10 / -0.62%
|
16.20
|
16.40
|
16.10
|
16.10
|
16.21
|
9.86
|
479,910
|
|
|
4/13/2016
|
0.00 / 0.00%
|
16.20
|
16.30
|
16.00
|
16.20
|
16.07
|
9.92
|
889,370
|
|
|
4/12/2016
|
-0.30 / -1.82%
|
16.50
|
16.60
|
16.10
|
16.20
|
16.30
|
9.92
|
1,469,180
|
|
|
4/11/2016
|
-0.20 / -1.20%
|
16.80
|
16.80
|
16.40
|
16.50
|
16.51
|
10.10
|
1,829,920
|
|
|
4/8/2016
|
0.00 / 0.00%
|
16.80
|
16.80
|
16.60
|
16.70
|
16.70
|
10.22
|
485,640
|
|
|
4/7/2016
|
0.00 / 0.00%
|
16.80
|
16.80
|
16.50
|
16.70
|
16.61
|
10.22
|
1,054,690
|
|
|
4/6/2016
|
+0.30 / +1.83%
|
16.70
|
16.70
|
16.30
|
16.70
|
16.48
|
10.22
|
1,125,710
|
|
|
4/5/2016
|
-0.10 / -0.61%
|
16.40
|
16.60
|
16.30
|
16.40
|
16.46
|
10.04
|
316,480
|
|
|
4/4/2016
|
+0.20 / +1.23%
|
16.30
|
16.50
|
16.20
|
16.50
|
16.37
|
10.10
|
555,740
|
|
|
4/1/2016
|
-0.10 / -0.61%
|
16.40
|
16.50
|
16.20
|
16.30
|
16.35
|
9.98
|
499,970
|
|
|
3/31/2016
|
-0.30 / -1.80%
|
16.70
|
16.70
|
16.30
|
16.40
|
16.53
|
10.04
|
573,010
|
|
|
3/30/2016
|
+0.10 / +0.60%
|
16.70
|
16.70
|
16.50
|
16.70
|
16.56
|
10.22
|
693,910
|
|
|
3/29/2016
|
-0.30 / -1.78%
|
16.90
|
16.90
|
16.60
|
16.60
|
16.71
|
10.16
|
531,710
|
|
|
3/28/2016
|
0.00 / 0.00%
|
17.10
|
17.10
|
16.80
|
16.90
|
16.91
|
10.35
|
260,810
|
|
|
3/25/2016
|
0.00 / 0.00%
|
16.90
|
17.00
|
16.60
|
16.90
|
16.80
|
10.35
|
1,753,890
|
|
|
3/24/2016
|
-0.30 / -1.74%
|
17.30
|
17.30
|
16.90
|
16.90
|
17.06
|
10.35
|
733,750
|
|
|
3/23/2016
|
+0.10 / +0.58%
|
17.10
|
17.30
|
17.10
|
17.20
|
17.16
|
10.53
|
501,040
|
|
|
3/22/2016
|
-0.20 / -1.16%
|
17.20
|
17.40
|
17.10
|
17.10
|
17.21
|
10.47
|
478,150
|
|
|
3/21/2016
|
0.00 / 0.00%
|
17.40
|
17.70
|
17.30
|
17.30
|
17.36
|
10.59
|
633,320
|
|
|
3/18/2016
|
-0.10 / -0.57%
|
17.40
|
17.50
|
17.30
|
17.30
|
17.35
|
10.59
|
210,600
|
|
|
3/17/2016
|
+0.10 / +0.58%
|
17.40
|
17.60
|
17.30
|
17.40
|
17.46
|
10.65
|
948,590
|
|
|
3/16/2016
|
0.00 / 0.00%
|
17.30
|
17.50
|
17.20
|
17.30
|
17.30
|
10.59
|
661,310
|
|
|
3/15/2016
|
-0.10 / -0.57%
|
17.40
|
17.40
|
17.10
|
17.30
|
17.26
|
10.59
|
749,470
|
|
|
3/14/2016
|
0.00 / 0.00%
|
17.60
|
17.60
|
17.30
|
17.40
|
17.41
|
10.65
|
556,200
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
ABB 
|
10,818,400
|
13.60
|
3.82%
|
|
|
|
ACB
|
5,637,200
|
25.10
|
-0.40%
|
|
|
|
BAB
|
12,700
|
12.60
|
-0.79%
|
|
|
|
BID
|
1,942,700
|
38.30
|
0.13%
|
|
|
|
BVB
|
869,700
|
13.30
|
0.00%
|
|
|
|
EIB
|
3,122,200
|
21.35
|
-1.16%
|
|
|
|
|
Market Update
Last updated at 3:10:02 PM
|
|
|
|
|