|
Vietnam Joint Stock Commercial Bank For Industry And Trade (CTG : HOSE)
Financials : Banks
|
48.45
-0.05/-0.10%
12:34:04 PM
|
|
|
|
Closing price on 7/19/2017
|
|
| Open |
18.85 |
| High |
18.90 |
| Low |
18.70 |
| Volume |
2,365,320 |
| Split-adjusted Price |
12.06 |
|
|
CTG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/19/2017
|
+0.30 / +1.61%
|
18.85
|
18.90
|
18.70
|
18.90
|
18.82
|
12.06
|
2,365,320
|
|
|
7/18/2017
|
-0.20 / -1.06%
|
18.80
|
19.00
|
18.60
|
18.60
|
18.80
|
11.87
|
2,511,940
|
|
|
7/17/2017
|
-0.55 / -2.84%
|
19.35
|
19.40
|
18.60
|
18.80
|
18.91
|
12.00
|
2,636,590
|
|
|
7/14/2017
|
-0.35 / -1.78%
|
19.70
|
19.80
|
19.30
|
19.35
|
19.43
|
12.35
|
1,404,080
|
|
|
7/13/2017
|
+0.20 / +1.03%
|
19.60
|
19.70
|
19.30
|
19.70
|
19.47
|
12.57
|
2,514,010
|
|
|
7/12/2017
|
-0.10 / -0.51%
|
19.70
|
19.70
|
19.30
|
19.50
|
19.50
|
12.44
|
840,010
|
|
|
7/11/2017
|
0.00 / 0.00%
|
19.60
|
19.70
|
19.20
|
19.60
|
19.50
|
12.51
|
1,143,000
|
|
|
7/10/2017
|
-0.30 / -1.51%
|
19.90
|
20.10
|
18.80
|
19.60
|
19.62
|
12.51
|
2,705,510
|
|
|
7/7/2017
|
-0.35 / -1.73%
|
20.35
|
20.50
|
19.90
|
19.90
|
20.19
|
12.70
|
1,865,200
|
|
|
7/6/2017
|
-0.15 / -0.74%
|
20.40
|
20.50
|
20.25
|
20.25
|
20.32
|
12.92
|
1,707,310
|
|
|
7/5/2017
|
+0.05 / +0.25%
|
20.50
|
20.50
|
20.25
|
20.40
|
20.35
|
13.02
|
1,219,470
|
|
|
7/4/2017
|
-0.30 / -1.45%
|
20.70
|
20.70
|
20.25
|
20.35
|
20.38
|
12.98
|
809,700
|
|
|
7/3/2017
|
+0.40 / +1.98%
|
20.30
|
20.65
|
20.20
|
20.65
|
20.45
|
13.18
|
2,640,680
|
|
|
6/30/2017
|
+0.10 / +0.50%
|
20.20
|
20.25
|
20.10
|
20.25
|
20.18
|
12.92
|
860,890
|
|
|
6/29/2017
|
0.00 / 0.00%
|
20.00
|
20.50
|
20.00
|
20.15
|
20.31
|
12.86
|
1,575,240
|
|
|
6/28/2017
|
+0.15 / +0.75%
|
20.10
|
20.20
|
19.70
|
20.15
|
20.00
|
12.86
|
1,401,680
|
|
|
6/27/2017
|
-0.25 / -1.23%
|
20.30
|
20.40
|
20.00
|
20.00
|
20.22
|
12.76
|
1,575,230
|
|
|
6/26/2017
|
+0.25 / +1.25%
|
19.95
|
20.55
|
19.95
|
20.25
|
20.26
|
12.92
|
1,328,390
|
|
|
6/23/2017
|
+0.05 / +0.25%
|
19.90
|
20.00
|
19.65
|
20.00
|
19.84
|
12.76
|
1,541,710
|
|
|
6/22/2017
|
-0.30 / -1.48%
|
20.30
|
20.45
|
19.95
|
19.95
|
20.18
|
12.73
|
2,389,390
|
|
|
6/21/2017
|
-0.65 / -3.11%
|
20.90
|
20.90
|
19.90
|
20.25
|
20.35
|
12.92
|
3,222,380
|
|
|
6/20/2017
|
+0.20 / +0.97%
|
20.90
|
20.95
|
20.65
|
20.90
|
20.81
|
13.34
|
2,517,310
|
|
|
6/19/2017
|
+0.30 / +1.47%
|
20.55
|
20.80
|
20.40
|
20.70
|
20.53
|
13.21
|
1,643,050
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 12:35:03 PM
|
|
|
|
|