|
Vietnam Joint Stock Commercial Bank For Industry And Trade (CTG : HOSE)
Financials : Banks
|
48.75
+0.25/+0.52%
1:45:01 PM
|
|
|
|
Closing price on 5/24/2017
|
|
| Open |
18.80 |
| High |
19.45 |
| Low |
18.50 |
| Volume |
2,876,770 |
| Split-adjusted Price |
12.28 |
|
|
CTG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/24/2017
|
+0.55 / +2.94%
|
18.80
|
19.45
|
18.50
|
19.25
|
19.06
|
12.28
|
2,876,770
|
|
|
5/23/2017
|
-0.50 / -2.60%
|
19.20
|
19.45
|
18.70
|
18.70
|
19.04
|
11.93
|
1,965,190
|
|
|
5/22/2017
|
+1.00 / +5.49%
|
18.50
|
19.45
|
18.30
|
19.20
|
19.00
|
12.25
|
5,170,640
|
|
|
5/19/2017
|
+0.25 / +1.39%
|
18.00
|
18.40
|
18.00
|
18.20
|
18.23
|
11.61
|
1,091,650
|
|
|
5/18/2017
|
+0.20 / +1.13%
|
17.80
|
18.25
|
17.75
|
17.95
|
18.06
|
11.45
|
933,490
|
|
|
5/17/2017
|
-0.05 / -0.28%
|
17.75
|
18.05
|
17.60
|
17.75
|
17.79
|
11.33
|
654,830
|
|
|
5/16/2017
|
-0.30 / -1.66%
|
17.95
|
18.20
|
17.70
|
17.80
|
17.98
|
11.36
|
815,770
|
|
|
5/15/2017
|
-0.05 / -0.28%
|
18.15
|
18.20
|
17.85
|
18.10
|
18.00
|
11.55
|
1,110,290
|
|
|
5/12/2017
|
+0.05 / +0.28%
|
18.00
|
18.45
|
18.00
|
18.15
|
18.25
|
11.58
|
703,260
|
|
|
5/11/2017
|
-0.20 / -1.09%
|
18.40
|
18.40
|
18.10
|
18.10
|
18.29
|
11.55
|
641,050
|
|
|
5/10/2017
|
+0.35 / +1.95%
|
17.95
|
18.50
|
17.90
|
18.30
|
18.29
|
11.68
|
1,964,530
|
|
|
5/9/2017
|
+0.20 / +1.13%
|
17.65
|
18.00
|
17.60
|
17.95
|
17.86
|
11.45
|
844,220
|
|
|
5/8/2017
|
0.00 / 0.00%
|
17.70
|
17.90
|
17.60
|
17.75
|
17.75
|
11.33
|
703,620
|
|
|
5/5/2017
|
-0.05 / -0.28%
|
17.70
|
17.85
|
17.65
|
17.75
|
17.75
|
11.33
|
421,560
|
|
|
5/4/2017
|
+0.30 / +1.71%
|
17.50
|
18.00
|
17.40
|
17.80
|
17.78
|
11.36
|
1,153,500
|
|
|
5/3/2017
|
+0.15 / +0.86%
|
17.55
|
17.60
|
17.35
|
17.50
|
17.49
|
11.17
|
474,500
|
|
|
4/28/2017
|
+0.05 / +0.29%
|
17.30
|
17.65
|
17.20
|
17.35
|
17.51
|
11.07
|
892,930
|
|
|
4/27/2017
|
+0.10 / +0.58%
|
17.20
|
17.40
|
17.20
|
17.30
|
17.30
|
11.04
|
410,720
|
|
|
4/26/2017
|
+0.10 / +0.58%
|
17.00
|
17.30
|
17.00
|
17.20
|
17.15
|
10.97
|
475,310
|
|
|
4/25/2017
|
+0.10 / +0.59%
|
17.00
|
17.30
|
16.95
|
17.10
|
17.09
|
10.91
|
486,970
|
|
|
4/24/2017
|
-0.10 / -0.58%
|
17.10
|
17.20
|
17.00
|
17.00
|
17.05
|
10.85
|
363,620
|
|
|
4/21/2017
|
-0.30 / -1.72%
|
17.40
|
17.40
|
17.05
|
17.10
|
17.17
|
10.91
|
652,400
|
|
|
4/20/2017
|
+0.10 / +0.58%
|
17.40
|
17.55
|
17.15
|
17.40
|
17.32
|
11.10
|
553,700
|
|
|
4/19/2017
|
0.00 / 0.00%
|
17.25
|
17.40
|
17.25
|
17.30
|
17.31
|
11.04
|
497,490
|
|
|
4/18/2017
|
+0.30 / +1.76%
|
17.00
|
17.30
|
16.95
|
17.30
|
17.06
|
11.04
|
1,077,960
|
|
|
4/17/2017
|
-0.50 / -2.86%
|
17.50
|
17.80
|
17.00
|
17.00
|
17.31
|
10.85
|
1,623,170
|
|
|
4/14/2017
|
-0.25 / -1.41%
|
17.60
|
17.75
|
17.40
|
17.50
|
17.53
|
11.17
|
1,645,800
|
|
|
4/13/2017
|
-0.05 / -0.28%
|
17.90
|
18.05
|
17.75
|
17.75
|
17.86
|
11.33
|
1,154,120
|
|
|
4/12/2017
|
-0.30 / -1.66%
|
18.00
|
18.30
|
17.80
|
17.80
|
18.06
|
11.36
|
1,144,700
|
|
|
4/11/2017
|
+0.20 / +1.12%
|
17.90
|
18.15
|
17.75
|
18.10
|
17.93
|
11.55
|
1,414,960
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 1:45:02 PM
|
|
|
|
|