|
Vietnam Joint Stock Commercial Bank For Industry And Trade (CTG : HOSE)
Financials : Banks
|
49.50
-0.60/-1.20%
3:09:04 PM
|
|
|
|
Closing price on 1/18/2013
|
|
| Open |
22.20 |
| High |
22.20 |
| Low |
21.80 |
| Volume |
400,750 |
| Split-adjusted Price |
10.37 |
|
|
CTG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/18/2013
|
-0.30 / -1.35%
|
22.20
|
22.20
|
21.80
|
21.90
|
21.90
|
10.37
|
400,750
|
|
|
1/17/2013
|
-0.30 / -1.33%
|
22.70
|
22.70
|
22.10
|
22.20
|
22.20
|
10.51
|
205,190
|
|
|
1/16/2013
|
+0.10 / +0.45%
|
22.50
|
23.00
|
22.40
|
22.50
|
22.50
|
10.65
|
323,980
|
|
|
1/15/2013
|
+0.30 / +1.36%
|
22.20
|
22.40
|
21.70
|
22.40
|
22.40
|
10.60
|
473,080
|
|
|
1/14/2013
|
-0.20 / -0.90%
|
21.90
|
22.20
|
21.70
|
22.10
|
22.10
|
10.46
|
384,230
|
|
|
1/11/2013
|
-0.50 / -2.19%
|
23.00
|
23.20
|
22.30
|
22.30
|
22.30
|
10.56
|
970,080
|
|
|
1/10/2013
|
+0.80 / +3.64%
|
21.50
|
22.80
|
21.50
|
22.80
|
22.80
|
10.79
|
1,530,930
|
|
|
1/9/2013
|
+0.70 / +3.29%
|
22.00
|
22.00
|
21.20
|
22.00
|
22.00
|
10.41
|
1,476,400
|
|
|
1/8/2013
|
+0.20 / +0.95%
|
21.00
|
21.30
|
20.90
|
21.30
|
21.30
|
10.08
|
756,690
|
|
|
1/7/2013
|
+0.10 / +0.48%
|
21.00
|
21.50
|
20.90
|
21.10
|
21.10
|
9.99
|
1,796,680
|
|
|
1/4/2013
|
+0.10 / +0.48%
|
20.80
|
21.30
|
20.60
|
21.00
|
21.00
|
9.94
|
627,400
|
|
|
1/3/2013
|
-0.20 / -0.95%
|
21.00
|
21.00
|
20.50
|
20.90
|
20.90
|
9.89
|
935,770
|
|
|
1/2/2013
|
+0.40 / +1.93%
|
20.80
|
21.10
|
20.40
|
21.10
|
21.10
|
9.99
|
885,890
|
|
|
12/28/2012
|
+0.40 / +1.97%
|
20.60
|
20.80
|
20.10
|
20.70
|
20.70
|
9.80
|
1,621,810
|
|
|
12/27/2012
|
0.00 / 0.00%
|
20.70
|
20.90
|
20.30
|
20.30
|
20.30
|
9.61
|
2,588,200
|
|
|
12/26/2012
|
+0.70 / +3.57%
|
19.50
|
20.50
|
19.50
|
20.30
|
20.30
|
9.61
|
3,265,690
|
|
|
12/25/2012
|
+0.70 / +3.70%
|
19.00
|
19.80
|
19.00
|
19.60
|
19.60
|
9.28
|
2,648,700
|
|
|
12/24/2012
|
-0.50 / -2.58%
|
18.90
|
19.30
|
18.80
|
18.90
|
18.90
|
8.95
|
2,016,560
|
|
|
12/21/2012
|
+0.90 / +4.86%
|
19.40
|
19.40
|
18.50
|
19.40
|
19.40
|
9.18
|
6,004,380
|
|
|
12/20/2012
|
+0.80 / +4.52%
|
18.00
|
18.50
|
18.00
|
18.50
|
18.50
|
8.76
|
11,560,050
|
|
|
12/19/2012
|
-0.80 / -4.32%
|
17.60
|
18.50
|
17.60
|
17.70
|
17.70
|
8.38
|
8,434,040
|
|
|
12/18/2012
|
-0.90 / -4.64%
|
18.50
|
18.50
|
18.50
|
18.50
|
18.50
|
8.76
|
173,350
|
|
|
12/17/2012
|
-1.00 / -4.90%
|
19.40
|
19.40
|
19.40
|
19.40
|
19.40
|
9.18
|
616,550
|
|
|
12/14/2012
|
+0.10 / +0.49%
|
20.60
|
20.90
|
20.40
|
20.40
|
20.40
|
9.66
|
300,880
|
|
|
12/13/2012
|
+0.40 / +2.01%
|
20.00
|
20.30
|
19.80
|
20.30
|
20.30
|
9.61
|
536,730
|
|
|
12/12/2012
|
+0.10 / +0.51%
|
19.80
|
20.00
|
19.70
|
19.90
|
19.90
|
9.42
|
311,000
|
|
|
12/11/2012
|
+0.30 / +1.54%
|
19.40
|
19.80
|
19.30
|
19.80
|
19.80
|
9.37
|
601,110
|
|
|
12/10/2012
|
+0.10 / +0.52%
|
19.70
|
19.70
|
19.40
|
19.50
|
19.50
|
9.23
|
303,170
|
|
|
12/7/2012
|
+0.30 / +1.57%
|
19.20
|
19.70
|
19.20
|
19.40
|
19.40
|
9.18
|
818,880
|
|
|
12/6/2012
|
+0.10 / +0.53%
|
19.20
|
19.20
|
19.00
|
19.10
|
19.10
|
9.04
|
256,780
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
ABB 
|
9,232,800
|
15.40
|
-3.14%
|
|
|
|
ACB
|
13,924,900
|
23.50
|
-1.88%
|
|
|
|
BAB
|
6,900
|
12.40
|
0.00%
|
|
|
|
BID
|
1,877,500
|
37.00
|
-1.60%
|
|
|
|
BVB
|
1,244,200
|
12.70
|
-2.31%
|
|
|
|
EIB
|
8,868,700
|
20.70
|
-6.97%
|
|
|
|
|
Market Update
Last updated at 3:10:02 PM
|
|
|
|
|