|
Vietnam Joint Stock Commercial Bank For Industry And Trade (CTG : HOSE)
Financials : Banks
|
49.20
+0.70/+1.44%
3:09:04 PM
|
|
|
|
Closing price on 8/26/2016
|
|
| Open |
17.20 |
| High |
17.60 |
| Low |
17.20 |
| Volume |
622,140 |
| Split-adjusted Price |
10.65 |
|
|
CTG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/26/2016
|
+0.30 / +1.75%
|
17.20
|
17.60
|
17.20
|
17.40
|
17.39
|
10.65
|
622,140
|
|
|
8/25/2016
|
-0.20 / -1.16%
|
17.30
|
17.30
|
17.10
|
17.10
|
17.14
|
10.47
|
173,020
|
|
|
8/24/2016
|
+0.20 / +1.17%
|
17.10
|
17.30
|
17.10
|
17.30
|
17.14
|
10.59
|
427,180
|
|
|
8/23/2016
|
-0.10 / -0.58%
|
17.20
|
17.20
|
17.10
|
17.10
|
17.11
|
10.47
|
242,430
|
|
|
8/22/2016
|
+0.10 / +0.58%
|
17.20
|
17.20
|
17.10
|
17.20
|
17.20
|
10.53
|
495,890
|
|
|
8/19/2016
|
-0.20 / -1.16%
|
17.20
|
17.30
|
17.00
|
17.10
|
17.12
|
10.47
|
602,920
|
|
|
8/18/2016
|
0.00 / 0.00%
|
17.30
|
17.40
|
17.20
|
17.30
|
17.27
|
10.59
|
269,640
|
|
|
8/17/2016
|
0.00 / 0.00%
|
17.40
|
17.40
|
17.20
|
17.30
|
17.25
|
10.59
|
263,760
|
|
|
8/16/2016
|
-0.20 / -1.14%
|
17.30
|
17.50
|
17.30
|
17.30
|
17.35
|
10.59
|
317,960
|
|
|
8/15/2016
|
0.00 / 0.00%
|
17.50
|
17.50
|
17.20
|
17.50
|
17.35
|
10.71
|
278,040
|
|
|
8/12/2016
|
-0.10 / -0.57%
|
17.60
|
17.70
|
17.20
|
17.50
|
17.38
|
10.71
|
399,590
|
|
|
8/11/2016
|
+0.20 / +1.15%
|
17.40
|
17.80
|
17.30
|
17.60
|
17.54
|
10.78
|
670,610
|
|
|
8/10/2016
|
+0.50 / +2.96%
|
17.00
|
17.40
|
17.00
|
17.40
|
17.21
|
10.65
|
452,530
|
|
|
8/9/2016
|
-0.30 / -1.74%
|
17.10
|
17.30
|
16.90
|
16.90
|
17.06
|
10.35
|
434,340
|
|
|
8/8/2016
|
+0.10 / +0.58%
|
17.20
|
17.20
|
17.00
|
17.20
|
17.05
|
10.53
|
225,100
|
|
|
8/5/2016
|
-0.20 / -1.16%
|
17.00
|
17.40
|
17.00
|
17.10
|
17.20
|
10.47
|
550,230
|
|
|
8/4/2016
|
+0.20 / +1.17%
|
17.00
|
17.50
|
17.00
|
17.30
|
17.30
|
10.59
|
610,370
|
|
|
8/3/2016
|
-0.10 / -0.58%
|
17.10
|
17.30
|
17.00
|
17.10
|
17.09
|
10.47
|
449,320
|
|
|
8/2/2016
|
-0.50 / -2.82%
|
17.70
|
17.70
|
17.10
|
17.20
|
17.32
|
10.53
|
1,470,250
|
|
|
8/1/2016
|
-0.10 / -0.56%
|
17.80
|
17.80
|
17.60
|
17.70
|
17.72
|
10.84
|
609,860
|
|
|
7/29/2016
|
0.00 / 0.00%
|
17.90
|
18.00
|
17.70
|
17.80
|
17.86
|
10.90
|
435,450
|
|
|
7/28/2016
|
-0.20 / -1.11%
|
18.00
|
18.00
|
17.80
|
17.80
|
17.86
|
10.90
|
292,440
|
|
|
7/27/2016
|
+0.40 / +2.27%
|
17.60
|
18.20
|
17.50
|
18.00
|
17.93
|
11.02
|
1,495,190
|
|
|
7/26/2016
|
+0.10 / +0.57%
|
17.50
|
17.60
|
17.40
|
17.60
|
17.53
|
10.78
|
271,180
|
|
|
7/25/2016
|
-0.30 / -1.69%
|
17.90
|
17.90
|
17.50
|
17.50
|
17.69
|
10.71
|
463,360
|
|
|
7/22/2016
|
0.00 / 0.00%
|
17.80
|
17.80
|
17.40
|
17.80
|
17.53
|
10.90
|
1,243,490
|
|
|
7/21/2016
|
0.00 / 0.00%
|
17.70
|
18.00
|
17.60
|
17.80
|
17.78
|
10.90
|
785,170
|
|
|
7/20/2016
|
-0.40 / -2.20%
|
18.20
|
18.20
|
17.70
|
17.80
|
17.86
|
10.90
|
1,757,120
|
|
|
7/19/2016
|
-0.50 / -2.67%
|
19.00
|
19.00
|
17.80
|
18.20
|
18.45
|
11.14
|
1,725,360
|
|
|
7/18/2016
|
0.00 / 0.00%
|
18.50
|
19.00
|
18.30
|
18.70
|
18.54
|
11.45
|
1,084,130
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
ABB 
|
2,060,600
|
13.20
|
0.76%
|
|
|
|
ACB
|
6,319,100
|
25.20
|
1.41%
|
|
|
|
BAB
|
5,100
|
12.70
|
0.79%
|
|
|
|
BID
|
2,029,800
|
38.25
|
0.66%
|
|
|
|
BVB
|
1,399,300
|
13.40
|
0.75%
|
|
|
|
EIB
|
6,395,700
|
21.60
|
3.35%
|
|
|
|
|
Market Update
Last updated at 3:10:03 PM
|
|
|
|
|