|
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 8/13/2018
|
|
| Open |
24.25 |
| High |
25.75 |
| Low |
24.15 |
| Volume |
11,399,080 |
| Split-adjusted Price |
17.04 |
|
|
CTG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/13/2018
|
+1.50 / +6.19%
|
24.25
|
25.75
|
24.15
|
25.75
|
25.28
|
17.04
|
11,399,080
|
|
|
8/10/2018
|
+0.20 / +0.83%
|
23.90
|
24.30
|
23.80
|
24.25
|
24.05
|
16.05
|
4,893,160
|
|
|
8/9/2018
|
+0.10 / +0.42%
|
24.20
|
24.55
|
24.00
|
24.05
|
24.34
|
15.92
|
7,031,950
|
|
|
8/8/2018
|
+0.90 / +3.90%
|
23.15
|
23.95
|
23.10
|
23.95
|
23.64
|
15.85
|
5,566,440
|
|
|
8/7/2018
|
+0.20 / +0.88%
|
22.60
|
23.50
|
22.60
|
23.05
|
23.15
|
15.26
|
3,740,660
|
|
|
8/6/2018
|
0.00 / 0.00%
|
22.80
|
23.30
|
22.60
|
22.85
|
22.89
|
15.12
|
3,045,600
|
|
|
8/3/2018
|
-0.10 / -0.44%
|
23.15
|
23.35
|
22.80
|
22.85
|
23.06
|
15.12
|
3,338,160
|
|
|
8/2/2018
|
-0.25 / -1.08%
|
23.00
|
23.15
|
22.60
|
22.95
|
22.87
|
15.19
|
4,459,080
|
|
|
8/1/2018
|
-0.40 / -1.69%
|
23.60
|
23.75
|
23.00
|
23.20
|
23.44
|
15.36
|
4,543,490
|
|
|
7/31/2018
|
-0.25 / -1.05%
|
23.80
|
24.20
|
23.45
|
23.60
|
23.81
|
15.62
|
5,360,140
|
|
|
7/30/2018
|
+0.45 / +1.92%
|
23.70
|
23.90
|
23.45
|
23.85
|
23.70
|
15.79
|
3,105,450
|
|
|
7/27/2018
|
+0.40 / +1.74%
|
23.30
|
23.80
|
22.95
|
23.40
|
23.36
|
15.49
|
3,661,800
|
|
|
7/26/2018
|
+0.20 / +0.88%
|
22.80
|
23.10
|
22.60
|
23.00
|
22.82
|
15.22
|
3,833,150
|
|
|
7/25/2018
|
-0.75 / -3.18%
|
23.90
|
23.90
|
22.80
|
22.80
|
23.36
|
15.09
|
4,588,080
|
|
|
7/24/2018
|
-0.05 / -0.21%
|
23.70
|
23.90
|
23.15
|
23.55
|
23.61
|
15.59
|
4,694,830
|
|
|
7/23/2018
|
-1.10 / -4.45%
|
24.50
|
25.00
|
23.60
|
23.60
|
24.37
|
15.62
|
4,660,480
|
|
|
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
|
|
|
|
|
|
|
|
|
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
|
|
|
|
|