|
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 9/15/2016
|
|
| Open |
16.80 |
| High |
17.10 |
| Low |
16.80 |
| Volume |
304,460 |
| Split-adjusted Price |
10.46 |
|
|
CTG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/15/2016
|
+0.15 / +0.89%
|
16.80
|
17.10
|
16.80
|
16.95
|
16.97
|
10.46
|
304,460
|
|
|
9/14/2016
|
-0.35 / -2.04%
|
17.15
|
17.15
|
16.70
|
16.80
|
17.01
|
10.37
|
420,360
|
|
|
9/13/2016
|
-0.10 / -0.58%
|
17.30
|
17.30
|
17.10
|
17.15
|
17.15
|
10.59
|
166,890
|
|
|
9/12/2016
|
-0.15 / -0.86%
|
17.40
|
17.40
|
17.10
|
17.25
|
17.19
|
10.65
|
396,750
|
|
|
9/9/2016
|
+0.20 / +1.16%
|
17.30
|
17.40
|
17.20
|
17.40
|
17.30
|
10.74
|
376,440
|
|
|
9/8/2016
|
0.00 / 0.00%
|
17.30
|
17.30
|
17.10
|
17.20
|
17.20
|
10.62
|
321,780
|
|
|
9/7/2016
|
+0.10 / +0.58%
|
17.00
|
17.30
|
17.00
|
17.20
|
17.12
|
10.62
|
183,110
|
|
|
9/6/2016
|
0.00 / 0.00%
|
17.30
|
17.30
|
17.00
|
17.10
|
17.14
|
10.55
|
395,250
|
|
|
9/5/2016
|
-0.10 / -0.58%
|
17.30
|
17.30
|
17.10
|
17.10
|
17.13
|
10.55
|
314,130
|
|
|
9/1/2016
|
-0.20 / -1.15%
|
17.20
|
17.40
|
17.10
|
17.20
|
17.25
|
10.62
|
376,080
|
|
|
8/31/2016
|
0.00 / 0.00%
|
17.40
|
17.50
|
17.30
|
17.40
|
17.32
|
10.74
|
594,530
|
|
|
8/30/2016
|
+0.10 / +0.58%
|
17.30
|
17.50
|
17.30
|
17.40
|
17.39
|
10.74
|
667,880
|
|
|
8/29/2016
|
-0.10 / -0.57%
|
17.40
|
17.50
|
17.30
|
17.30
|
17.39
|
10.68
|
464,620
|
|
|
8/26/2016
|
+0.30 / +1.75%
|
17.20
|
17.60
|
17.20
|
17.40
|
17.39
|
10.74
|
622,140
|
|
|
8/25/2016
|
-0.20 / -1.16%
|
17.30
|
17.30
|
17.10
|
17.10
|
17.14
|
10.55
|
173,020
|
|
|
8/24/2016
|
+0.20 / +1.17%
|
17.10
|
17.30
|
17.10
|
17.30
|
17.14
|
10.68
|
427,180
|
|
|
8/23/2016
|
-0.10 / -0.58%
|
17.20
|
17.20
|
17.10
|
17.10
|
17.11
|
10.55
|
242,430
|
|
|
8/22/2016
|
+0.10 / +0.58%
|
17.20
|
17.20
|
17.10
|
17.20
|
17.20
|
10.62
|
495,890
|
|
|
8/19/2016
|
-0.20 / -1.16%
|
17.20
|
17.30
|
17.00
|
17.10
|
17.12
|
10.55
|
602,920
|
|
|
8/18/2016
|
0.00 / 0.00%
|
17.30
|
17.40
|
17.20
|
17.30
|
17.27
|
10.68
|
269,640
|
|
|
8/17/2016
|
0.00 / 0.00%
|
17.40
|
17.40
|
17.20
|
17.30
|
17.25
|
10.68
|
263,760
|
|
|
8/16/2016
|
-0.20 / -1.14%
|
17.30
|
17.50
|
17.30
|
17.30
|
17.35
|
10.68
|
317,960
|
|
|
8/15/2016
|
0.00 / 0.00%
|
17.50
|
17.50
|
17.20
|
17.50
|
17.35
|
10.80
|
278,040
|
|
|
8/12/2016
|
-0.10 / -0.57%
|
17.60
|
17.70
|
17.20
|
17.50
|
17.38
|
10.80
|
399,590
|
|
|
8/11/2016
|
+0.20 / +1.15%
|
17.40
|
17.80
|
17.30
|
17.60
|
17.54
|
10.86
|
670,610
|
|
|
8/10/2016
|
+0.50 / +2.96%
|
17.00
|
17.40
|
17.00
|
17.40
|
17.21
|
10.74
|
452,530
|
|
|
8/9/2016
|
-0.30 / -1.74%
|
17.10
|
17.30
|
16.90
|
16.90
|
17.06
|
10.43
|
434,340
|
|
|
8/8/2016
|
+0.10 / +0.58%
|
17.20
|
17.20
|
17.00
|
17.20
|
17.05
|
10.62
|
225,100
|
|
|
8/5/2016
|
-0.20 / -1.16%
|
17.00
|
17.40
|
17.00
|
17.10
|
17.20
|
10.55
|
550,230
|
|
|
8/4/2016
|
+0.20 / +1.17%
|
17.00
|
17.50
|
17.00
|
17.30
|
17.30
|
10.68
|
610,370
|
|
|
|
|
|
|
|
|
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
|
|
|
|
|