|
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 7/20/2015
|
|
| Open |
21.50 |
| High |
22.30 |
| Low |
21.30 |
| Volume |
3,056,220 |
| Split-adjusted Price |
13.59 |
|
|
CTG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/20/2015
|
+0.40 / +1.83%
|
21.50
|
22.30
|
21.30
|
22.20
|
21.84
|
13.59
|
3,056,220
|
|
|
7/17/2015
|
+0.20 / +0.93%
|
21.70
|
22.20
|
21.60
|
21.80
|
21.86
|
13.35
|
2,211,460
|
|
|
7/16/2015
|
-0.40 / -1.82%
|
21.60
|
21.90
|
21.30
|
21.60
|
21.56
|
13.22
|
5,508,580
|
|
|
7/15/2015
|
-0.70 / -3.08%
|
22.70
|
23.00
|
22.00
|
22.00
|
22.47
|
13.47
|
9,003,790
|
|
|
7/14/2015
|
-0.30 / -1.30%
|
23.00
|
23.20
|
22.20
|
22.70
|
22.77
|
13.90
|
3,737,550
|
|
|
7/13/2015
|
+0.70 / +3.14%
|
22.30
|
23.30
|
22.10
|
23.00
|
22.73
|
14.08
|
3,761,920
|
|
|
7/10/2015
|
+1.30 / +6.19%
|
21.30
|
22.30
|
21.20
|
22.30
|
21.86
|
13.65
|
5,648,650
|
|
|
7/9/2015
|
-0.20 / -0.94%
|
20.90
|
21.30
|
20.60
|
21.00
|
20.93
|
12.86
|
3,726,128
|
|
|
7/8/2015
|
+0.40 / +1.92%
|
21.00
|
21.70
|
20.40
|
21.20
|
21.25
|
12.98
|
5,595,610
|
|
|
7/7/2015
|
+0.50 / +2.46%
|
20.30
|
21.50
|
19.90
|
20.80
|
20.50
|
12.73
|
6,902,440
|
|
|
7/6/2015
|
+0.20 / +1.00%
|
20.20
|
20.50
|
20.00
|
20.30
|
20.24
|
12.43
|
4,042,320
|
|
|
7/3/2015
|
+0.30 / +1.52%
|
20.00
|
20.90
|
20.00
|
20.10
|
20.40
|
12.31
|
4,068,250
|
|
|
7/2/2015
|
+1.00 / +5.32%
|
18.60
|
20.00
|
18.60
|
19.80
|
19.26
|
12.12
|
4,173,150
|
|
|
7/1/2015
|
-0.40 / -2.08%
|
19.00
|
19.20
|
18.50
|
18.80
|
18.87
|
11.51
|
5,046,570
|
|
|
6/30/2015
|
-0.20 / -1.03%
|
19.20
|
19.60
|
19.10
|
19.20
|
19.37
|
11.76
|
1,842,780
|
|
|
6/29/2015
|
+0.20 / +1.04%
|
18.80
|
19.40
|
18.80
|
19.40
|
19.17
|
11.88
|
2,102,880
|
|
|
6/26/2015
|
-0.70 / -3.52%
|
19.90
|
20.00
|
19.20
|
19.20
|
19.62
|
11.76
|
3,404,590
|
|
|
6/25/2015
|
-0.40 / -1.97%
|
20.20
|
20.30
|
19.90
|
19.90
|
20.03
|
12.18
|
4,057,340
|
|
|
6/24/2015
|
-0.30 / -1.46%
|
20.60
|
20.60
|
20.20
|
20.30
|
20.38
|
12.43
|
3,586,680
|
|
|
6/23/2015
|
-0.60 / -2.83%
|
20.70
|
20.80
|
20.40
|
20.60
|
20.60
|
12.61
|
3,156,940
|
|
|
6/22/2015
|
+0.40 / +1.92%
|
20.90
|
21.30
|
20.90
|
21.20
|
21.08
|
12.37
|
2,318,820
|
|
|
6/19/2015
|
+0.10 / +0.48%
|
20.90
|
21.20
|
20.70
|
20.80
|
20.90
|
12.13
|
2,629,920
|
|
|
6/18/2015
|
-0.10 / -0.48%
|
20.70
|
20.90
|
20.40
|
20.70
|
20.70
|
12.08
|
2,137,290
|
|
|
6/17/2015
|
+0.20 / +0.97%
|
20.40
|
20.90
|
20.30
|
20.80
|
20.52
|
12.13
|
1,595,450
|
|
|
6/16/2015
|
-0.20 / -0.96%
|
21.00
|
21.30
|
20.60
|
20.60
|
20.90
|
12.02
|
2,937,050
|
|
|
6/15/2015
|
+1.20 / +6.12%
|
19.70
|
20.80
|
19.70
|
20.80
|
20.21
|
12.13
|
4,816,390
|
|
|
6/12/2015
|
+0.30 / +1.55%
|
19.60
|
19.80
|
19.40
|
19.60
|
19.64
|
11.43
|
1,950,860
|
|
|
6/11/2015
|
-0.10 / -0.52%
|
19.50
|
19.70
|
19.20
|
19.30
|
19.42
|
11.26
|
1,632,620
|
|
|
6/10/2015
|
-0.20 / -1.02%
|
19.60
|
19.70
|
19.00
|
19.40
|
19.27
|
11.32
|
2,865,630
|
|
|
6/9/2015
|
-0.30 / -1.51%
|
19.80
|
20.20
|
19.40
|
19.60
|
19.85
|
11.43
|
2,453,280
|
|
|
|
|
|
|
|
|
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
|
|
|
|
|