|
Vietnam Joint Stock Commercial Bank For Industry And Trade (CTG : HOSE)
Financials : Banks
|
48.45
-0.05/-0.10%
11:34:04 AM
|
|
|
|
Closing price on 7/20/2018
|
|
| Open |
24.00 |
| High |
24.75 |
| Low |
23.60 |
| Volume |
7,175,250 |
| Split-adjusted Price |
16.35 |
|
|
CTG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/20/2018
|
+0.30 / +1.23%
|
24.00
|
24.75
|
23.60
|
24.70
|
24.05
|
16.35
|
7,175,250
|
|
|
7/19/2018
|
-0.50 / -2.01%
|
24.50
|
24.95
|
24.30
|
24.40
|
24.59
|
16.15
|
6,561,280
|
|
|
7/18/2018
|
+0.90 / +3.75%
|
24.20
|
24.90
|
24.10
|
24.90
|
24.54
|
16.48
|
5,547,380
|
|
|
7/17/2018
|
+1.20 / +5.26%
|
22.60
|
24.10
|
22.35
|
24.00
|
23.21
|
15.89
|
9,663,380
|
|
|
7/16/2018
|
+0.20 / +0.88%
|
23.00
|
23.20
|
22.60
|
22.80
|
22.88
|
15.09
|
5,097,690
|
|
|
7/13/2018
|
+0.80 / +3.67%
|
22.40
|
23.00
|
22.25
|
22.60
|
22.60
|
14.96
|
5,166,290
|
|
|
7/12/2018
|
+0.90 / +4.31%
|
21.00
|
22.35
|
20.85
|
21.80
|
21.66
|
14.43
|
4,607,140
|
|
|
7/11/2018
|
-1.45 / -6.49%
|
21.50
|
21.80
|
20.85
|
20.90
|
21.23
|
13.83
|
6,419,960
|
|
|
7/10/2018
|
+0.25 / +1.13%
|
22.20
|
22.70
|
22.00
|
22.35
|
22.45
|
14.79
|
4,742,620
|
|
|
7/9/2018
|
+0.20 / +0.91%
|
22.55
|
22.90
|
22.00
|
22.10
|
22.54
|
14.63
|
5,856,660
|
|
|
7/6/2018
|
+1.40 / +6.83%
|
20.50
|
21.90
|
20.30
|
21.90
|
21.26
|
14.50
|
7,682,830
|
|
|
7/5/2018
|
-1.40 / -6.39%
|
21.70
|
21.90
|
20.45
|
20.50
|
20.88
|
13.57
|
5,581,570
|
|
|
7/4/2018
|
+0.40 / +1.86%
|
21.90
|
21.90
|
21.00
|
21.90
|
21.60
|
14.50
|
4,173,250
|
|
|
7/3/2018
|
-1.60 / -6.93%
|
23.10
|
23.30
|
21.50
|
21.50
|
21.93
|
14.23
|
12,604,080
|
|
|
7/2/2018
|
-1.15 / -4.74%
|
24.00
|
24.20
|
22.70
|
23.10
|
23.25
|
15.29
|
6,022,700
|
|
|
6/29/2018
|
-0.05 / -0.21%
|
24.60
|
24.85
|
24.10
|
24.25
|
24.40
|
16.05
|
3,641,100
|
|
|
6/28/2018
|
-0.70 / -2.80%
|
25.00
|
25.25
|
24.05
|
24.30
|
24.70
|
16.08
|
6,529,200
|
|
|
6/27/2018
|
-1.00 / -3.85%
|
26.05
|
26.30
|
25.00
|
25.00
|
25.62
|
16.55
|
2,295,230
|
|
|
6/26/2018
|
-0.35 / -1.33%
|
26.00
|
26.25
|
25.75
|
26.00
|
25.97
|
17.21
|
2,269,630
|
|
|
6/25/2018
|
+0.45 / +1.74%
|
26.40
|
26.75
|
26.20
|
26.35
|
26.50
|
17.44
|
3,968,730
|
|
|
6/22/2018
|
+0.55 / +2.17%
|
25.00
|
25.90
|
25.00
|
25.90
|
25.52
|
17.14
|
3,017,090
|
|
|
6/21/2018
|
-0.80 / -3.06%
|
26.10
|
26.20
|
25.30
|
25.35
|
25.57
|
16.78
|
2,519,860
|
|
|
6/20/2018
|
+0.75 / +2.95%
|
25.60
|
26.25
|
25.10
|
26.15
|
25.84
|
17.31
|
3,539,880
|
|
|
6/19/2018
|
-0.45 / -1.74%
|
25.50
|
25.55
|
24.05
|
25.40
|
24.86
|
16.81
|
9,144,400
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 11:35:01 AM
|
|
|
|
|