|
Vietnam Joint Stock Commercial Bank For Industry And Trade (CTG : HOSE)
Financials : Banks
|
49.00
-0.20/-0.41%
3:09:05 PM
|
|
|
|
Closing price on 6/18/2018
|
|
| Open |
27.00 |
| High |
27.30 |
| Low |
25.85 |
| Volume |
4,652,800 |
| Split-adjusted Price |
17.11 |
|
|
CTG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/18/2018
|
-1.25 / -4.61%
|
27.00
|
27.30
|
25.85
|
25.85
|
26.48
|
17.11
|
4,652,800
|
|
|
6/15/2018
|
+0.30 / +1.12%
|
26.50
|
27.20
|
26.30
|
27.10
|
26.76
|
17.94
|
2,911,510
|
|
|
6/14/2018
|
-0.65 / -2.37%
|
27.40
|
27.65
|
26.80
|
26.80
|
27.14
|
17.74
|
3,644,950
|
|
|
6/13/2018
|
+0.05 / +0.18%
|
27.40
|
27.75
|
27.05
|
27.45
|
27.38
|
18.17
|
2,888,490
|
|
|
6/12/2018
|
-0.65 / -2.32%
|
27.80
|
27.90
|
26.55
|
27.40
|
27.30
|
18.14
|
8,799,030
|
|
|
6/11/2018
|
-0.50 / -1.75%
|
28.20
|
28.75
|
28.05
|
28.05
|
28.37
|
18.57
|
4,624,690
|
|
|
6/8/2018
|
+0.20 / +0.71%
|
28.00
|
28.75
|
28.00
|
28.55
|
28.41
|
18.90
|
4,767,490
|
|
|
6/7/2018
|
-0.60 / -2.07%
|
29.10
|
29.10
|
28.30
|
28.35
|
28.67
|
18.76
|
5,969,420
|
|
|
6/6/2018
|
+0.55 / +1.94%
|
28.40
|
29.25
|
28.10
|
28.95
|
28.75
|
19.16
|
5,615,670
|
|
|
6/5/2018
|
+0.45 / +1.61%
|
27.95
|
28.70
|
27.80
|
28.40
|
28.26
|
18.80
|
7,899,780
|
|
|
6/4/2018
|
+0.50 / +1.82%
|
27.40
|
28.10
|
27.05
|
27.95
|
27.67
|
18.50
|
5,915,720
|
|
|
6/1/2018
|
+0.35 / +1.29%
|
26.80
|
28.15
|
26.70
|
27.45
|
27.47
|
18.17
|
7,410,970
|
|
|
5/31/2018
|
+1.45 / +5.65%
|
25.60
|
27.25
|
25.60
|
27.10
|
26.42
|
17.94
|
5,495,510
|
|
|
5/30/2018
|
-0.40 / -1.54%
|
26.00
|
26.65
|
25.55
|
25.65
|
26.09
|
16.98
|
4,750,830
|
|
|
5/29/2018
|
+1.70 / +6.98%
|
25.30
|
26.05
|
24.45
|
26.05
|
25.50
|
17.24
|
7,047,120
|
|
|
5/28/2018
|
-1.80 / -6.88%
|
25.50
|
25.90
|
24.35
|
24.35
|
24.78
|
16.12
|
8,053,690
|
|
|
5/25/2018
|
-1.20 / -4.39%
|
27.50
|
27.70
|
26.10
|
26.15
|
26.92
|
17.31
|
4,572,900
|
|
|
5/24/2018
|
-0.65 / -2.32%
|
28.00
|
28.20
|
27.10
|
27.35
|
27.65
|
18.10
|
2,609,650
|
|
|
5/23/2018
|
+0.90 / +3.32%
|
26.70
|
28.00
|
26.65
|
28.00
|
27.27
|
18.53
|
5,200,740
|
|
|
5/22/2018
|
-1.70 / -5.90%
|
28.20
|
28.75
|
27.00
|
27.10
|
27.72
|
17.94
|
6,389,160
|
|
|
5/21/2018
|
-0.65 / -2.21%
|
29.60
|
29.70
|
28.80
|
28.80
|
29.30
|
19.06
|
2,962,620
|
|
|
5/18/2018
|
+0.25 / +0.86%
|
29.50
|
29.65
|
28.15
|
29.45
|
29.07
|
19.49
|
5,157,410
|
|
|
5/17/2018
|
+0.10 / +0.34%
|
29.20
|
29.55
|
28.80
|
29.20
|
29.18
|
19.33
|
4,363,180
|
|
|
5/16/2018
|
-0.75 / -2.51%
|
29.70
|
29.85
|
28.80
|
29.10
|
29.45
|
19.26
|
6,053,700
|
|
|
5/15/2018
|
+0.35 / +1.19%
|
29.55
|
30.20
|
29.35
|
29.85
|
29.78
|
19.76
|
6,155,090
|
|
|
5/14/2018
|
+0.10 / +0.34%
|
29.85
|
29.90
|
29.10
|
29.50
|
29.54
|
19.53
|
3,612,060
|
|
|
5/11/2018
|
+1.40 / +5.00%
|
27.90
|
29.95
|
27.45
|
29.40
|
28.65
|
19.46
|
8,676,620
|
|
|
5/10/2018
|
-2.00 / -6.67%
|
29.80
|
30.20
|
28.00
|
28.00
|
29.09
|
18.53
|
7,064,560
|
|
|
5/9/2018
|
-0.40 / -1.32%
|
30.00
|
30.70
|
29.55
|
30.00
|
30.17
|
19.86
|
4,247,880
|
|
|
5/8/2018
|
-0.05 / -0.16%
|
30.05
|
31.30
|
30.00
|
30.40
|
30.58
|
20.12
|
8,238,930
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
ABB 
|
2,122,100
|
13.00
|
-2.26%
|
|
|
|
ACB
|
12,748,200
|
25.50
|
1.59%
|
|
|
|
BAB
|
5,900
|
13.20
|
2.33%
|
|
|
|
BID
|
2,380,000
|
37.40
|
-1.32%
|
|
|
|
BVB
|
761,100
|
13.60
|
-1.45%
|
|
|
|
EIB
|
6,793,300
|
22.15
|
-2.21%
|
|
|
|
|
Market Update
Last updated at 3:10:01 PM
|
|
|
|
|