|
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 6/16/2017
|
|
| Open |
20.25 |
| High |
20.60 |
| Low |
20.25 |
| Volume |
1,050,090 |
| Split-adjusted Price |
13.02 |
|
|
CTG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/16/2017
|
-0.05 / -0.24%
|
20.25
|
20.60
|
20.25
|
20.40
|
20.46
|
13.02
|
1,050,090
|
|
|
6/15/2017
|
+0.20 / +0.99%
|
20.20
|
20.90
|
20.20
|
20.45
|
20.54
|
13.05
|
2,873,430
|
|
|
6/14/2017
|
+0.45 / +2.27%
|
20.00
|
20.45
|
20.00
|
20.25
|
20.27
|
12.92
|
3,509,340
|
|
|
6/13/2017
|
+0.30 / +1.54%
|
19.50
|
19.90
|
19.35
|
19.80
|
19.62
|
12.63
|
1,587,110
|
|
|
6/12/2017
|
+0.10 / +0.52%
|
19.50
|
19.70
|
19.30
|
19.50
|
19.47
|
12.44
|
1,494,340
|
|
|
6/9/2017
|
-0.15 / -0.77%
|
19.55
|
19.85
|
19.40
|
19.40
|
19.62
|
12.38
|
1,540,820
|
|
|
6/8/2017
|
-0.35 / -1.76%
|
19.80
|
19.90
|
19.40
|
19.55
|
19.67
|
12.47
|
1,615,490
|
|
|
6/7/2017
|
+0.70 / +3.65%
|
19.30
|
20.05
|
19.30
|
19.90
|
19.67
|
12.70
|
6,425,440
|
|
|
6/6/2017
|
+0.40 / +2.13%
|
18.85
|
19.25
|
18.70
|
19.20
|
19.01
|
12.25
|
1,763,850
|
|
|
6/5/2017
|
+0.10 / +0.53%
|
19.00
|
19.10
|
18.75
|
18.80
|
18.88
|
12.00
|
1,082,510
|
|
|
6/2/2017
|
+0.05 / +0.27%
|
18.70
|
18.75
|
18.45
|
18.70
|
18.58
|
11.93
|
1,683,140
|
|
|
6/1/2017
|
-0.15 / -0.80%
|
18.80
|
19.10
|
18.65
|
18.65
|
18.87
|
11.90
|
1,772,360
|
|
|
5/31/2017
|
-0.10 / -0.53%
|
18.90
|
19.15
|
18.70
|
18.80
|
18.90
|
12.00
|
1,172,830
|
|
|
5/30/2017
|
-0.65 / -3.32%
|
19.55
|
19.70
|
18.90
|
18.90
|
19.30
|
12.06
|
2,703,230
|
|
|
5/29/2017
|
+0.65 / +3.44%
|
19.15
|
19.90
|
19.15
|
19.55
|
19.62
|
12.47
|
6,290,140
|
|
|
5/26/2017
|
0.00 / 0.00%
|
18.90
|
19.20
|
18.80
|
18.90
|
18.94
|
12.06
|
2,076,370
|
|
|
5/25/2017
|
-0.35 / -1.82%
|
19.25
|
19.40
|
18.85
|
18.90
|
19.11
|
12.06
|
3,028,240
|
|
|
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
|
|
|
|
|
|
|
|
|
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
|
|
|
|
|