|
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 8/31/2015
|
|
| Open |
20.00 |
| High |
20.00 |
| Low |
19.30 |
| Volume |
2,893,780 |
| Split-adjusted Price |
11.82 |
|
|
CTG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/31/2015
|
-0.60 / -3.02%
|
20.00
|
20.00
|
19.30
|
19.30
|
19.55
|
11.82
|
2,893,780
|
|
|
8/28/2015
|
+0.50 / +2.58%
|
19.90
|
20.00
|
19.50
|
19.90
|
19.73
|
12.18
|
2,698,450
|
|
|
8/27/2015
|
+0.70 / +3.74%
|
18.70
|
20.00
|
18.70
|
19.40
|
19.24
|
11.88
|
3,373,470
|
|
|
8/26/2015
|
+0.80 / +4.47%
|
17.90
|
18.70
|
17.80
|
18.70
|
18.33
|
11.45
|
2,015,290
|
|
|
8/25/2015
|
+0.40 / +2.29%
|
17.20
|
18.00
|
17.20
|
17.90
|
17.69
|
10.96
|
2,225,480
|
|
|
8/24/2015
|
-1.30 / -6.91%
|
18.70
|
18.70
|
17.50
|
17.50
|
17.77
|
10.71
|
4,073,750
|
|
|
8/21/2015
|
-0.50 / -2.59%
|
18.90
|
19.00
|
18.00
|
18.80
|
18.35
|
11.51
|
4,507,110
|
|
|
8/20/2015
|
-0.50 / -2.53%
|
19.70
|
19.90
|
19.30
|
19.30
|
19.59
|
11.82
|
1,576,460
|
|
|
8/19/2015
|
-0.20 / -1.00%
|
19.80
|
20.40
|
19.50
|
19.80
|
19.82
|
12.12
|
1,156,260
|
|
|
8/18/2015
|
+0.70 / +3.63%
|
19.20
|
20.00
|
19.20
|
20.00
|
19.69
|
12.24
|
2,154,410
|
|
|
8/17/2015
|
-1.40 / -6.76%
|
20.60
|
20.80
|
19.30
|
19.30
|
19.85
|
11.82
|
3,234,770
|
|
|
8/14/2015
|
-0.40 / -1.90%
|
21.00
|
21.20
|
20.50
|
20.70
|
20.83
|
12.67
|
1,259,280
|
|
|
8/13/2015
|
-0.60 / -2.76%
|
21.70
|
21.70
|
20.90
|
21.10
|
21.23
|
12.92
|
2,008,760
|
|
|
8/12/2015
|
-0.30 / -1.36%
|
21.90
|
22.00
|
21.50
|
21.70
|
21.75
|
13.29
|
1,848,380
|
|
|
8/11/2015
|
+0.10 / +0.46%
|
22.00
|
22.60
|
21.80
|
22.00
|
22.19
|
13.47
|
2,263,780
|
|
|
8/10/2015
|
+0.40 / +1.86%
|
21.50
|
22.00
|
21.50
|
21.90
|
21.76
|
13.41
|
1,107,160
|
|
|
8/7/2015
|
-0.10 / -0.46%
|
21.60
|
21.70
|
21.30
|
21.50
|
21.53
|
13.16
|
1,793,590
|
|
|
8/6/2015
|
-0.50 / -2.26%
|
22.30
|
22.30
|
21.50
|
21.60
|
21.77
|
13.22
|
1,634,990
|
|
|
8/5/2015
|
+0.30 / +1.38%
|
21.90
|
22.30
|
21.90
|
22.10
|
22.13
|
13.53
|
1,402,730
|
|
|
8/4/2015
|
-0.30 / -1.36%
|
22.10
|
22.30
|
21.80
|
21.80
|
22.00
|
13.35
|
1,873,320
|
|
|
8/3/2015
|
-0.40 / -1.78%
|
22.30
|
22.50
|
21.80
|
22.10
|
22.08
|
13.53
|
3,681,980
|
|
|
7/31/2015
|
-0.30 / -1.32%
|
23.10
|
23.10
|
22.50
|
22.50
|
22.75
|
13.78
|
2,225,520
|
|
|
7/30/2015
|
+0.30 / +1.33%
|
22.60
|
22.90
|
22.30
|
22.80
|
22.59
|
13.96
|
2,077,440
|
|
|
7/29/2015
|
-0.50 / -2.17%
|
23.00
|
23.20
|
22.50
|
22.50
|
22.83
|
13.78
|
3,538,220
|
|
|
7/28/2015
|
0.00 / 0.00%
|
23.00
|
23.40
|
23.00
|
23.00
|
23.12
|
14.08
|
4,393,080
|
|
|
7/27/2015
|
+0.30 / +1.32%
|
22.60
|
23.30
|
22.60
|
23.00
|
23.05
|
14.08
|
2,852,930
|
|
|
7/24/2015
|
-0.10 / -0.44%
|
22.70
|
22.90
|
22.50
|
22.70
|
22.68
|
13.90
|
2,210,800
|
|
|
7/23/2015
|
-0.20 / -0.87%
|
23.10
|
23.50
|
22.80
|
22.80
|
23.17
|
13.96
|
5,136,250
|
|
|
7/22/2015
|
+0.80 / +3.60%
|
22.20
|
23.00
|
22.00
|
23.00
|
22.62
|
14.08
|
3,956,220
|
|
|
7/21/2015
|
0.00 / 0.00%
|
22.20
|
22.70
|
22.00
|
22.20
|
22.41
|
13.59
|
4,134,150
|
|
|
|
|
|
|
|
|
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
|
|
|
|
|