|
Vietnam Joint Stock Commercial Bank For Industry And Trade (CTG : HOSE)
Financials : Banks
|
49.00
-1.20/-2.39%
3:09:05 PM
|
|
|
|
Closing price on 8/4/2016
|
|
| Open |
17.00 |
| High |
17.50 |
| Low |
17.00 |
| Volume |
610,370 |
| Split-adjusted Price |
10.68 |
|
|
CTG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/4/2016
|
+0.20 / +1.17%
|
17.00
|
17.50
|
17.00
|
17.30
|
17.30
|
10.68
|
610,370
|
|
|
8/3/2016
|
-0.10 / -0.58%
|
17.10
|
17.30
|
17.00
|
17.10
|
17.09
|
10.55
|
449,320
|
|
|
8/2/2016
|
-0.50 / -2.82%
|
17.70
|
17.70
|
17.10
|
17.20
|
17.32
|
10.62
|
1,470,250
|
|
|
8/1/2016
|
-0.10 / -0.56%
|
17.80
|
17.80
|
17.60
|
17.70
|
17.72
|
10.92
|
609,860
|
|
|
7/29/2016
|
0.00 / 0.00%
|
17.90
|
18.00
|
17.70
|
17.80
|
17.86
|
10.99
|
435,450
|
|
|
7/28/2016
|
-0.20 / -1.11%
|
18.00
|
18.00
|
17.80
|
17.80
|
17.86
|
10.99
|
292,440
|
|
|
7/27/2016
|
+0.40 / +2.27%
|
17.60
|
18.20
|
17.50
|
18.00
|
17.93
|
11.11
|
1,495,190
|
|
|
7/26/2016
|
+0.10 / +0.57%
|
17.50
|
17.60
|
17.40
|
17.60
|
17.53
|
10.86
|
271,180
|
|
|
7/25/2016
|
-0.30 / -1.69%
|
17.90
|
17.90
|
17.50
|
17.50
|
17.69
|
10.80
|
463,360
|
|
|
7/22/2016
|
0.00 / 0.00%
|
17.80
|
17.80
|
17.40
|
17.80
|
17.53
|
10.99
|
1,243,490
|
|
|
7/21/2016
|
0.00 / 0.00%
|
17.70
|
18.00
|
17.60
|
17.80
|
17.78
|
10.99
|
785,170
|
|
|
7/20/2016
|
-0.40 / -2.20%
|
18.20
|
18.20
|
17.70
|
17.80
|
17.86
|
10.99
|
1,757,120
|
|
|
7/19/2016
|
-0.50 / -2.67%
|
19.00
|
19.00
|
17.80
|
18.20
|
18.45
|
11.23
|
1,725,360
|
|
|
7/18/2016
|
0.00 / 0.00%
|
18.50
|
19.00
|
18.30
|
18.70
|
18.54
|
11.54
|
1,084,130
|
|
|
7/15/2016
|
+0.10 / +0.54%
|
19.00
|
19.30
|
18.70
|
18.70
|
18.95
|
11.54
|
1,523,810
|
|
|
7/14/2016
|
-0.30 / -1.59%
|
19.30
|
20.20
|
18.60
|
18.60
|
19.70
|
11.48
|
5,103,110
|
|
|
7/13/2016
|
+1.20 / +6.78%
|
17.80
|
18.90
|
17.70
|
18.90
|
18.41
|
11.67
|
5,265,290
|
|
|
7/12/2016
|
+0.30 / +1.72%
|
17.50
|
17.70
|
17.40
|
17.70
|
17.61
|
10.92
|
2,088,690
|
|
|
7/11/2016
|
+0.20 / +1.16%
|
17.20
|
17.80
|
17.20
|
17.40
|
17.51
|
10.74
|
1,215,260
|
|
|
7/8/2016
|
-0.10 / -0.58%
|
17.40
|
17.40
|
17.10
|
17.20
|
17.21
|
10.62
|
760,560
|
|
|
7/7/2016
|
+0.10 / +0.58%
|
17.20
|
17.30
|
17.00
|
17.30
|
17.18
|
10.68
|
337,740
|
|
|
7/6/2016
|
-0.20 / -1.15%
|
17.40
|
17.40
|
17.10
|
17.20
|
17.24
|
10.62
|
649,650
|
|
|
7/5/2016
|
+0.30 / +1.75%
|
17.10
|
17.60
|
17.10
|
17.40
|
17.34
|
10.74
|
1,197,750
|
|
|
7/4/2016
|
+0.10 / +0.59%
|
17.10
|
17.20
|
16.90
|
17.10
|
17.04
|
10.55
|
660,750
|
|
|
7/1/2016
|
+0.20 / +1.19%
|
16.80
|
17.10
|
16.80
|
17.00
|
16.93
|
10.49
|
269,590
|
|
|
6/30/2016
|
-0.10 / -0.59%
|
17.00
|
17.10
|
16.80
|
16.80
|
16.88
|
10.37
|
398,700
|
|
|
6/29/2016
|
+0.40 / +2.42%
|
16.70
|
17.10
|
16.70
|
16.90
|
16.91
|
10.43
|
513,620
|
|
|
6/28/2016
|
-0.20 / -1.20%
|
16.60
|
16.70
|
16.50
|
16.50
|
16.60
|
10.18
|
182,440
|
|
|
6/27/2016
|
0.00 / 0.00%
|
16.40
|
16.70
|
16.40
|
16.70
|
16.56
|
10.31
|
334,300
|
|
|
6/24/2016
|
-0.50 / -2.91%
|
17.10
|
17.20
|
16.00
|
16.70
|
16.65
|
10.31
|
1,093,710
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
ABB 
|
11,271,500
|
13.20
|
-2.22%
|
|
|
|
ACB
|
29,322,600
|
26.55
|
1.34%
|
|
|
|
BAB
|
69,000
|
15.50
|
3.33%
|
|
|
|
BID
|
14,374,100
|
41.00
|
-2.73%
|
|
|
|
BVB
|
11,346,500
|
15.00
|
-3.23%
|
|
|
|
EIB
|
35,196,900
|
29.70
|
4.95%
|
|
|
|
|
Market Update
Last updated at 3:10:02 PM
|
|
|
|
|