|
Vietnam Joint Stock Commercial Bank For Industry And Trade (CTG : HOSE)
Financials : Banks
|
48.55
-0.30/-0.61%
3:09:04 PM
|
|
|
|
Closing price on 6/5/2015
|
|
| Open |
18.70 |
| High |
19.80 |
| Low |
18.70 |
| Volume |
2,483,710 |
| Split-adjusted Price |
11.43 |
|
|
CTG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/5/2015
|
+0.90 / +4.81%
|
18.70
|
19.80
|
18.70
|
19.60
|
19.24
|
11.43
|
2,483,710
|
|
|
6/4/2015
|
-0.10 / -0.53%
|
18.90
|
19.10
|
18.50
|
18.70
|
18.75
|
10.91
|
3,134,610
|
|
|
6/3/2015
|
-0.30 / -1.57%
|
19.00
|
19.40
|
18.80
|
18.80
|
19.08
|
10.97
|
2,400,730
|
|
|
6/2/2015
|
-0.60 / -3.05%
|
19.70
|
20.00
|
19.10
|
19.10
|
19.60
|
11.14
|
3,005,220
|
|
|
6/1/2015
|
+0.20 / +1.03%
|
19.40
|
20.20
|
19.40
|
19.70
|
19.86
|
11.49
|
3,113,900
|
|
|
5/29/2015
|
-0.20 / -1.02%
|
19.70
|
20.00
|
19.40
|
19.50
|
19.56
|
11.38
|
2,915,260
|
|
|
5/28/2015
|
+0.80 / +4.23%
|
18.90
|
20.20
|
18.70
|
19.70
|
19.53
|
11.49
|
2,972,590
|
|
|
5/27/2015
|
+0.10 / +0.53%
|
18.60
|
19.10
|
18.60
|
18.90
|
18.89
|
11.03
|
2,088,700
|
|
|
5/26/2015
|
+0.40 / +2.17%
|
18.30
|
18.90
|
18.30
|
18.80
|
18.71
|
10.97
|
2,748,290
|
|
|
5/25/2015
|
+0.30 / +1.66%
|
18.10
|
18.40
|
18.10
|
18.40
|
18.29
|
10.73
|
1,249,000
|
|
|
5/22/2015
|
+0.30 / +1.69%
|
18.00
|
18.20
|
17.70
|
18.10
|
18.06
|
10.56
|
1,733,660
|
|
|
5/21/2015
|
+0.20 / +1.14%
|
17.50
|
18.00
|
17.50
|
17.80
|
17.83
|
10.38
|
1,532,780
|
|
|
5/20/2015
|
+0.30 / +1.73%
|
17.30
|
18.00
|
17.20
|
17.60
|
17.66
|
10.27
|
1,165,710
|
|
|
5/19/2015
|
+0.40 / +2.37%
|
17.00
|
17.30
|
17.00
|
17.30
|
17.14
|
10.09
|
553,960
|
|
|
5/18/2015
|
-0.50 / -2.87%
|
17.50
|
17.50
|
16.90
|
16.90
|
17.13
|
9.86
|
1,826,210
|
|
|
5/15/2015
|
-0.50 / -2.79%
|
17.90
|
17.90
|
17.40
|
17.40
|
17.48
|
10.15
|
310,460
|
|
|
5/14/2015
|
+0.40 / +2.29%
|
17.40
|
17.90
|
17.40
|
17.90
|
17.62
|
10.44
|
884,200
|
|
|
5/13/2015
|
-0.20 / -1.13%
|
17.50
|
17.70
|
17.20
|
17.50
|
17.52
|
10.21
|
974,300
|
|
|
5/12/2015
|
-0.20 / -1.12%
|
17.90
|
17.90
|
17.40
|
17.70
|
17.61
|
10.33
|
1,294,400
|
|
|
5/11/2015
|
-0.30 / -1.65%
|
18.20
|
18.20
|
17.90
|
17.90
|
18.01
|
10.44
|
531,620
|
|
|
5/8/2015
|
+0.30 / +1.68%
|
17.90
|
18.20
|
17.70
|
18.20
|
18.03
|
10.62
|
1,917,700
|
|
|
5/7/2015
|
+0.30 / +1.70%
|
17.60
|
18.00
|
17.40
|
17.90
|
17.82
|
10.44
|
812,500
|
|
|
5/6/2015
|
-0.10 / -0.56%
|
17.70
|
17.90
|
17.50
|
17.60
|
17.76
|
10.27
|
1,912,860
|
|
|
5/5/2015
|
+0.70 / +4.12%
|
17.00
|
17.80
|
16.90
|
17.70
|
17.40
|
10.33
|
2,319,480
|
|
|
5/4/2015
|
-1.00 / -5.56%
|
17.80
|
18.00
|
17.00
|
17.00
|
17.38
|
9.92
|
2,061,730
|
|
|
4/27/2015
|
+0.30 / +1.69%
|
17.70
|
18.20
|
17.70
|
18.00
|
17.92
|
10.50
|
2,147,400
|
|
|
4/24/2015
|
0.00 / 0.00%
|
17.60
|
17.90
|
17.60
|
17.70
|
17.72
|
10.33
|
1,127,530
|
|
|
4/23/2015
|
+0.10 / +0.57%
|
17.50
|
17.80
|
17.40
|
17.70
|
17.56
|
10.33
|
1,926,830
|
|
|
4/22/2015
|
-0.40 / -2.22%
|
17.80
|
18.00
|
17.40
|
17.60
|
17.71
|
10.27
|
3,611,600
|
|
|
4/21/2015
|
-0.10 / -0.55%
|
18.20
|
18.40
|
18.00
|
18.00
|
18.19
|
10.50
|
2,514,940
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
ABB 
|
3,590,000
|
13.90
|
1.46%
|
|
|
|
ACB
|
6,763,400
|
24.95
|
-0.60%
|
|
|
|
BAB
|
1,800
|
12.60
|
0.00%
|
|
|
|
BID
|
2,234,600
|
38.35
|
0.13%
|
|
|
|
BVB
|
982,200
|
13.40
|
0.75%
|
|
|
|
EIB
|
6,176,300
|
21.35
|
0.00%
|
|
|
|
|
Market Update
Last updated at 3:10:01 PM
|
|
|
|
|