|
Vietnam Joint Stock Commercial Bank For Industry And Trade (CTG : HOSE)
Financials : Banks
|
49.10
+0.60/+1.24%
1:54:57 PM
|
|
|
|
Closing price on 9/17/2018
|
|
| Open |
26.95 |
| High |
26.95 |
| Low |
26.60 |
| Volume |
2,912,850 |
| Split-adjusted Price |
17.61 |
|
|
CTG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/17/2018
|
-0.35 / -1.30%
|
26.95
|
26.95
|
26.60
|
26.60
|
26.77
|
17.61
|
2,912,850
|
|
|
9/14/2018
|
+0.30 / +1.13%
|
26.90
|
27.35
|
26.80
|
26.95
|
27.11
|
17.84
|
7,077,120
|
|
|
9/13/2018
|
+0.15 / +0.57%
|
26.80
|
27.10
|
26.55
|
26.65
|
26.82
|
17.64
|
6,491,540
|
|
|
9/12/2018
|
-0.45 / -1.67%
|
27.15
|
27.20
|
26.50
|
26.50
|
26.89
|
17.54
|
4,959,210
|
|
|
9/11/2018
|
+0.75 / +2.86%
|
26.10
|
27.10
|
26.10
|
26.95
|
26.63
|
17.84
|
6,257,740
|
|
|
9/10/2018
|
-0.30 / -1.13%
|
26.45
|
26.60
|
26.10
|
26.20
|
26.37
|
17.34
|
4,733,190
|
|
|
9/7/2018
|
+0.60 / +2.32%
|
25.80
|
26.55
|
25.75
|
26.50
|
26.24
|
17.54
|
4,308,610
|
|
|
9/6/2018
|
-0.15 / -0.58%
|
26.10
|
26.25
|
25.70
|
25.90
|
25.98
|
17.14
|
3,629,360
|
|
|
9/5/2018
|
+0.15 / +0.58%
|
25.90
|
26.30
|
25.70
|
26.05
|
25.96
|
17.24
|
7,178,740
|
|
|
9/4/2018
|
-1.25 / -4.60%
|
26.95
|
27.10
|
25.90
|
25.90
|
26.47
|
17.14
|
8,141,290
|
|
|
8/31/2018
|
-0.45 / -1.63%
|
27.55
|
27.70
|
26.95
|
27.15
|
27.36
|
17.97
|
5,695,720
|
|
|
8/30/2018
|
+0.60 / +2.22%
|
27.00
|
27.95
|
26.90
|
27.60
|
27.45
|
18.27
|
7,422,130
|
|
|
8/29/2018
|
-0.25 / -0.92%
|
27.25
|
27.30
|
26.90
|
27.00
|
27.12
|
17.87
|
5,534,930
|
|
|
8/28/2018
|
+0.05 / +0.18%
|
27.30
|
27.45
|
27.10
|
27.25
|
27.26
|
18.04
|
6,284,270
|
|
|
8/27/2018
|
+1.10 / +4.21%
|
26.45
|
27.40
|
26.35
|
27.20
|
27.02
|
18.00
|
9,437,840
|
|
|
8/24/2018
|
0.00 / 0.00%
|
26.05
|
26.60
|
25.55
|
26.10
|
26.04
|
17.28
|
8,362,470
|
|
|
8/23/2018
|
-0.15 / -0.57%
|
26.25
|
26.45
|
25.85
|
26.10
|
26.19
|
17.28
|
6,188,470
|
|
|
8/22/2018
|
-0.25 / -0.94%
|
26.55
|
26.80
|
26.05
|
26.25
|
26.45
|
17.37
|
7,502,340
|
|
|
8/21/2018
|
+0.80 / +3.11%
|
25.60
|
26.50
|
25.40
|
26.50
|
26.07
|
17.54
|
7,360,200
|
|
|
8/20/2018
|
-0.30 / -1.15%
|
25.95
|
26.25
|
25.70
|
25.70
|
26.00
|
17.01
|
5,328,040
|
|
|
8/17/2018
|
-0.15 / -0.57%
|
26.70
|
26.85
|
26.00
|
26.00
|
26.52
|
17.21
|
8,737,230
|
|
|
8/16/2018
|
+0.95 / +3.77%
|
24.80
|
26.30
|
24.50
|
26.15
|
25.29
|
17.31
|
12,075,730
|
|
|
8/15/2018
|
-0.10 / -0.40%
|
25.85
|
26.30
|
25.00
|
25.20
|
25.76
|
16.68
|
9,774,410
|
|
|
8/14/2018
|
-0.45 / -1.75%
|
25.80
|
26.05
|
25.30
|
25.30
|
25.61
|
16.75
|
5,458,820
|
|
|
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
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
ABB 
|
3,947,400
|
12.80
|
0.00%
|
|
|
|
ACB
|
10,809,000
|
25.80
|
1.38%
|
|
|
|
BAB
|
100
|
13.00
|
0.00%
|
|
|
|
BID
|
2,459,000
|
37.70
|
1.62%
|
|
|
|
BVB
|
1,078,600
|
13.60
|
0.74%
|
|
|
|
EIB
|
5,834,200
|
22.05
|
2.56%
|
|
|
|
|
Market Update
Last updated at 1:55:02 PM
|
|
|
|
|