|
Vietnam Joint Stock Commercial Bank For Industry And Trade (CTG : HOSE)
Financials : Banks
|
48.55
+0.05/+0.10%
10:50:01 AM
|
|
|
|
Closing price on 5/2/2018
|
|
| Open |
29.70 |
| High |
29.70 |
| Low |
27.25 |
| Volume |
5,418,180 |
| Split-adjusted Price |
18.04 |
|
|
CTG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/2/2018
|
-2.05 / -7.00%
|
29.70
|
29.70
|
27.25
|
27.25
|
28.03
|
18.04
|
5,418,180
|
|
|
4/27/2018
|
+1.05 / +3.72%
|
28.25
|
29.55
|
27.85
|
29.30
|
28.73
|
19.39
|
7,885,450
|
|
|
4/26/2018
|
-2.10 / -6.92%
|
30.35
|
30.50
|
28.25
|
28.25
|
28.90
|
18.70
|
8,505,420
|
|
|
4/24/2018
|
-0.85 / -2.72%
|
30.30
|
31.70
|
29.80
|
30.35
|
30.75
|
20.09
|
5,706,980
|
|
|
4/23/2018
|
-2.30 / -6.87%
|
33.50
|
33.80
|
31.20
|
31.20
|
32.29
|
20.65
|
5,788,300
|
|
|
4/20/2018
|
+1.90 / +6.01%
|
32.20
|
33.50
|
31.40
|
33.50
|
32.37
|
22.17
|
4,481,070
|
|
|
4/19/2018
|
-1.95 / -5.81%
|
33.50
|
33.55
|
31.40
|
31.60
|
32.43
|
20.92
|
9,517,160
|
|
|
4/18/2018
|
-1.25 / -3.59%
|
35.20
|
35.25
|
33.55
|
33.55
|
34.30
|
22.21
|
3,917,470
|
|
|
4/17/2018
|
+0.80 / +2.35%
|
34.10
|
34.80
|
33.65
|
34.80
|
34.24
|
23.03
|
3,979,490
|
|
|
4/16/2018
|
-0.20 / -0.58%
|
34.20
|
34.90
|
33.20
|
34.00
|
34.17
|
22.50
|
4,681,650
|
|
|
4/13/2018
|
-1.50 / -4.20%
|
36.00
|
36.10
|
34.15
|
34.20
|
34.85
|
22.64
|
9,058,730
|
|
|
4/12/2018
|
0.00 / 0.00%
|
35.40
|
36.05
|
35.05
|
35.70
|
35.61
|
23.63
|
6,157,460
|
|
|
4/11/2018
|
-1.60 / -4.29%
|
37.50
|
37.80
|
35.70
|
35.70
|
36.64
|
23.63
|
11,877,470
|
|
|
4/10/2018
|
-0.40 / -1.06%
|
38.00
|
38.25
|
37.05
|
37.30
|
37.62
|
24.69
|
6,795,480
|
|
|
4/9/2018
|
+2.00 / +5.60%
|
35.90
|
37.70
|
35.60
|
37.70
|
36.84
|
24.95
|
12,738,930
|
|
|
4/6/2018
|
+0.10 / +0.28%
|
36.10
|
36.40
|
35.65
|
35.70
|
36.04
|
23.63
|
5,822,740
|
|
|
4/5/2018
|
-0.30 / -0.84%
|
36.20
|
36.20
|
35.50
|
35.60
|
35.71
|
23.56
|
4,491,490
|
|
|
4/4/2018
|
-0.40 / -1.10%
|
36.60
|
36.70
|
35.80
|
35.90
|
36.28
|
23.76
|
12,111,410
|
|
|
4/3/2018
|
+0.10 / +0.28%
|
36.20
|
36.50
|
35.90
|
36.30
|
36.19
|
24.03
|
6,246,350
|
|
|
4/2/2018
|
+1.60 / +4.62%
|
35.10
|
36.30
|
35.10
|
36.20
|
35.68
|
23.96
|
7,508,660
|
|
|
3/30/2018
|
-0.40 / -1.14%
|
35.00
|
35.05
|
34.05
|
34.60
|
34.63
|
22.90
|
5,496,860
|
|
|
3/29/2018
|
-0.20 / -0.57%
|
35.50
|
35.50
|
34.80
|
35.00
|
35.12
|
23.17
|
4,348,190
|
|
|
3/28/2018
|
-0.60 / -1.68%
|
35.40
|
35.90
|
35.10
|
35.20
|
35.47
|
23.30
|
4,854,050
|
|
|
3/27/2018
|
0.00 / 0.00%
|
36.50
|
36.70
|
35.75
|
35.80
|
36.33
|
23.70
|
7,789,490
|
|
|
3/26/2018
|
+0.85 / +2.43%
|
34.80
|
35.80
|
34.60
|
35.80
|
35.09
|
23.70
|
7,824,740
|
|
|
3/23/2018
|
-0.85 / -2.37%
|
34.70
|
35.40
|
33.85
|
34.95
|
34.81
|
23.13
|
13,525,680
|
|
|
3/22/2018
|
-0.40 / -1.10%
|
36.40
|
36.45
|
35.50
|
35.80
|
36.09
|
23.70
|
9,074,600
|
|
|
3/21/2018
|
+0.20 / +0.56%
|
36.50
|
36.70
|
35.90
|
36.20
|
36.29
|
23.96
|
8,752,910
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 10:50:01 AM
|
|
|
|
|