|
Vietnam Joint Stock Commercial Bank For Industry And Trade (CTG : HOSE)
Financials : Banks
|
34.65
-0.30/-0.86%
10:15:00 AM
|
|
|
|
Closing price on 1/19/2015
|
|
| Open |
15.80 |
| High |
15.90 |
| Low |
15.50 |
| Volume |
1,796,540 |
| Split-adjusted Price |
9.23 |
|
|
CTG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/19/2015
|
+0.40 / +2.61%
|
15.80
|
15.90
|
15.50
|
15.70
|
15.70
|
9.23
|
1,796,540
|
|
|
1/16/2015
|
+0.10 / +0.66%
|
15.20
|
15.50
|
15.00
|
15.30
|
15.30
|
9.00
|
1,185,270
|
|
|
1/15/2015
|
-0.20 / -1.30%
|
15.40
|
15.80
|
15.20
|
15.20
|
15.20
|
8.94
|
711,250
|
|
|
1/14/2015
|
-0.10 / -0.65%
|
15.70
|
15.90
|
15.10
|
15.40
|
15.40
|
9.06
|
1,305,200
|
|
|
1/13/2015
|
+0.80 / +5.44%
|
14.90
|
15.70
|
14.80
|
15.50
|
15.50
|
9.12
|
1,432,010
|
|
|
1/12/2015
|
+0.20 / +1.38%
|
14.60
|
15.10
|
14.50
|
14.70
|
14.70
|
8.64
|
2,085,400
|
|
|
1/9/2015
|
+0.40 / +2.84%
|
14.30
|
14.70
|
14.20
|
14.50
|
14.50
|
8.53
|
867,510
|
|
|
1/8/2015
|
-0.30 / -2.08%
|
14.30
|
14.40
|
14.10
|
14.10
|
14.10
|
8.29
|
303,670
|
|
|
1/7/2015
|
+0.40 / +2.86%
|
14.00
|
14.50
|
14.00
|
14.40
|
14.40
|
8.47
|
467,590
|
|
|
1/6/2015
|
+0.10 / +0.72%
|
13.90
|
14.30
|
13.80
|
14.00
|
14.00
|
8.23
|
125,010
|
|
|
1/5/2015
|
+0.10 / +0.72%
|
13.80
|
14.00
|
13.80
|
13.90
|
13.90
|
8.17
|
60,490
|
|
|
12/31/2014
|
+0.10 / +0.73%
|
13.70
|
13.90
|
13.70
|
13.80
|
13.80
|
8.12
|
94,340
|
|
|
12/30/2014
|
0.00 / 0.00%
|
13.70
|
13.70
|
13.60
|
13.70
|
13.70
|
8.06
|
140,600
|
|
|
12/29/2014
|
0.00 / 0.00%
|
13.80
|
13.80
|
13.60
|
13.70
|
13.70
|
8.06
|
151,140
|
|
|
12/26/2014
|
-0.10 / -0.72%
|
13.80
|
13.90
|
13.60
|
13.70
|
13.70
|
8.06
|
215,910
|
|
|
12/25/2014
|
0.00 / 0.00%
|
13.70
|
13.80
|
13.70
|
13.80
|
13.80
|
8.12
|
215,550
|
|
|
12/24/2014
|
-0.20 / -1.43%
|
14.20
|
14.20
|
13.80
|
13.80
|
13.80
|
8.12
|
252,400
|
|
|
12/23/2014
|
-0.10 / -0.71%
|
14.20
|
14.20
|
13.90
|
14.00
|
14.00
|
8.23
|
39,840
|
|
|
12/22/2014
|
+0.20 / +1.44%
|
13.80
|
14.20
|
13.80
|
14.10
|
14.10
|
8.29
|
112,650
|
|
|
12/19/2014
|
0.00 / 0.00%
|
13.90
|
14.00
|
13.80
|
13.90
|
13.90
|
8.17
|
165,770
|
|
|
12/18/2014
|
+0.10 / +0.72%
|
13.80
|
14.00
|
13.80
|
13.90
|
13.90
|
8.17
|
59,140
|
|
|
12/17/2014
|
-0.20 / -1.43%
|
14.10
|
14.10
|
13.70
|
13.80
|
13.80
|
8.12
|
584,830
|
|
|
12/16/2014
|
-0.20 / -1.41%
|
14.20
|
14.20
|
14.00
|
14.00
|
14.00
|
8.23
|
192,150
|
|
|
12/15/2014
|
-0.10 / -0.70%
|
14.30
|
14.30
|
14.20
|
14.20
|
14.20
|
8.35
|
30,400
|
|
|
12/12/2014
|
+0.10 / +0.70%
|
14.30
|
14.30
|
14.20
|
14.30
|
14.30
|
8.41
|
73,430
|
|
|
12/11/2014
|
0.00 / 0.00%
|
14.20
|
14.30
|
14.20
|
14.20
|
14.20
|
8.35
|
188,440
|
|
|
12/10/2014
|
0.00 / 0.00%
|
14.20
|
14.30
|
14.10
|
14.20
|
14.20
|
8.35
|
410,030
|
|
|
12/9/2014
|
-0.20 / -1.39%
|
14.30
|
14.40
|
14.20
|
14.20
|
14.20
|
8.35
|
372,960
|
|
|
12/8/2014
|
-0.10 / -0.69%
|
14.40
|
14.40
|
14.20
|
14.40
|
14.40
|
8.47
|
209,000
|
|
|
12/5/2014
|
0.00 / 0.00%
|
14.60
|
14.80
|
14.50
|
14.50
|
14.50
|
8.53
|
512,610
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 10:15:00 AM
|
|
|
|
|