|
Vietnam Joint Stock Commercial Bank For Industry And Trade (CTG : HOSE)
Financials : Banks
|
47.50
+1.00/+2.15%
3:09:05 PM
|
|
|
|
Closing price on 1/18/2011
|
|
| Open |
21.80 |
| High |
22.10 |
| Low |
21.80 |
| Volume |
117,920 |
| Split-adjusted Price |
7.32 |
|
|
CTG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/18/2011
|
-0.20 / -0.90%
|
21.80
|
22.10
|
21.80
|
21.90
|
21.90
|
7.32
|
117,920
|
|
|
1/17/2011
|
-0.20 / -0.90%
|
22.50
|
22.70
|
22.10
|
22.10
|
22.10
|
7.39
|
232,860
|
|
|
1/14/2011
|
-0.90 / -3.88%
|
22.70
|
22.70
|
21.60
|
22.30
|
22.30
|
7.45
|
281,980
|
|
|
1/13/2011
|
+0.50 / +2.20%
|
23.00
|
23.30
|
22.90
|
23.20
|
23.20
|
7.30
|
185,580
|
|
|
1/12/2011
|
0.00 / 0.00%
|
23.00
|
23.00
|
22.70
|
22.70
|
22.70
|
7.15
|
240,270
|
|
|
1/11/2011
|
-0.40 / -1.73%
|
22.90
|
23.10
|
22.70
|
22.70
|
22.70
|
7.15
|
396,810
|
|
|
1/10/2011
|
-0.10 / -0.43%
|
23.10
|
23.40
|
23.00
|
23.10
|
23.10
|
7.27
|
256,630
|
|
|
1/7/2011
|
-0.10 / -0.43%
|
23.40
|
23.50
|
23.10
|
23.20
|
23.20
|
7.30
|
393,290
|
|
|
1/6/2011
|
+0.20 / +0.87%
|
23.10
|
23.30
|
23.10
|
23.30
|
23.30
|
7.34
|
151,820
|
|
|
1/5/2011
|
-0.10 / -0.43%
|
23.50
|
23.50
|
23.10
|
23.10
|
23.10
|
7.27
|
158,660
|
|
|
1/4/2011
|
+0.20 / +0.87%
|
23.00
|
23.30
|
23.00
|
23.20
|
23.20
|
7.30
|
127,030
|
|
|
12/31/2010
|
0.00 / 0.00%
|
23.30
|
23.30
|
23.00
|
23.00
|
23.00
|
7.24
|
344,420
|
|
|
12/30/2010
|
0.00 / 0.00%
|
22.90
|
23.40
|
22.90
|
23.00
|
23.00
|
7.24
|
338,780
|
|
|
12/29/2010
|
-0.40 / -1.71%
|
23.40
|
23.50
|
23.00
|
23.00
|
23.00
|
7.24
|
389,720
|
|
|
12/28/2010
|
0.00 / 0.00%
|
23.40
|
23.80
|
23.30
|
23.40
|
23.40
|
7.37
|
489,870
|
|
|
12/27/2010
|
+0.60 / +2.63%
|
22.80
|
23.40
|
22.80
|
23.40
|
23.40
|
7.37
|
348,570
|
|
|
12/24/2010
|
-0.10 / -0.44%
|
22.90
|
23.70
|
22.70
|
22.80
|
22.80
|
7.18
|
643,250
|
|
|
12/23/2010
|
-0.60 / -2.55%
|
23.50
|
23.50
|
22.80
|
22.90
|
22.90
|
7.21
|
672,410
|
|
|
12/22/2010
|
-0.70 / -2.89%
|
24.00
|
24.30
|
23.50
|
23.50
|
23.50
|
7.40
|
994,800
|
|
|
12/21/2010
|
+0.10 / +0.41%
|
23.50
|
24.60
|
23.40
|
24.20
|
24.20
|
7.62
|
914,760
|
|
|
12/20/2010
|
+0.80 / +3.43%
|
23.30
|
24.40
|
23.30
|
24.10
|
24.10
|
7.59
|
1,548,680
|
|
|
12/17/2010
|
+1.10 / +4.95%
|
23.00
|
23.30
|
22.00
|
23.30
|
23.30
|
7.34
|
1,922,380
|
|
|
12/16/2010
|
+1.00 / +4.72%
|
22.20
|
22.20
|
21.60
|
22.20
|
22.20
|
6.99
|
2,682,740
|
|
|
12/15/2010
|
+1.00 / +4.95%
|
21.20
|
21.20
|
21.20
|
21.20
|
21.20
|
6.67
|
467,900
|
|
|
12/14/2010
|
+0.90 / +4.66%
|
20.20
|
20.20
|
20.10
|
20.20
|
20.20
|
6.36
|
1,134,050
|
|
|
12/13/2010
|
+0.90 / +4.89%
|
19.30
|
19.30
|
19.30
|
19.30
|
19.30
|
6.08
|
845,980
|
|
|
12/10/2010
|
+0.10 / +0.55%
|
18.30
|
18.50
|
18.30
|
18.40
|
18.40
|
5.79
|
577,590
|
|
|
12/9/2010
|
-0.10 / -0.54%
|
18.20
|
18.50
|
18.20
|
18.30
|
18.30
|
5.76
|
301,470
|
|
|
12/8/2010
|
-0.20 / -1.08%
|
18.50
|
18.70
|
18.40
|
18.40
|
18.40
|
5.79
|
131,030
|
|
|
12/7/2010
|
-0.50 / -2.62%
|
18.90
|
18.90
|
18.60
|
18.60
|
18.60
|
5.86
|
137,460
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
ABB 
|
9,673,800
|
12.80
|
-0.78%
|
|
|
|
ACB
|
16,251,000
|
24.20
|
3.20%
|
|
|
|
BAB
|
22,600
|
13.90
|
-0.71%
|
|
|
|
BID
|
6,984,500
|
39.50
|
1.94%
|
|
|
|
BVB
|
5,797,800
|
14.50
|
0.69%
|
|
|
|
EIB
|
11,440,100
|
27.40
|
2.05%
|
|
|
|
|
Market Update
Last updated at 3:10:02 PM
|
|
|
|
|