|
Vietnam Joint Stock Commercial Bank For Industry And Trade (CTG : HOSE)
Financials : Banks
|
38.75
+0.45/+1.17%
3:09:05 PM
|
|
|
|
Closing price on 1/2/2013
|
|
| Open |
20.80 |
| High |
21.10 |
| Low |
20.40 |
| Volume |
885,890 |
| Split-adjusted Price |
6.91 |
|
|
CTG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/2/2013
|
+0.40 / +1.93%
|
20.80
|
21.10
|
20.40
|
21.10
|
21.10
|
6.91
|
885,890
|
|
|
12/28/2012
|
+0.40 / +1.97%
|
20.60
|
20.80
|
20.10
|
20.70
|
20.70
|
6.77
|
1,621,810
|
|
|
12/27/2012
|
0.00 / 0.00%
|
20.70
|
20.90
|
20.30
|
20.30
|
20.30
|
6.64
|
2,588,200
|
|
|
12/26/2012
|
+0.70 / +3.57%
|
19.50
|
20.50
|
19.50
|
20.30
|
20.30
|
6.64
|
3,265,690
|
|
|
12/25/2012
|
+0.70 / +3.70%
|
19.00
|
19.80
|
19.00
|
19.60
|
19.60
|
6.41
|
2,648,700
|
|
|
12/24/2012
|
-0.50 / -2.58%
|
18.90
|
19.30
|
18.80
|
18.90
|
18.90
|
6.19
|
2,016,560
|
|
|
12/21/2012
|
+0.90 / +4.86%
|
19.40
|
19.40
|
18.50
|
19.40
|
19.40
|
6.35
|
6,004,380
|
|
|
12/20/2012
|
+0.80 / +4.52%
|
18.00
|
18.50
|
18.00
|
18.50
|
18.50
|
6.05
|
11,560,050
|
|
|
12/19/2012
|
-0.80 / -4.32%
|
17.60
|
18.50
|
17.60
|
17.70
|
17.70
|
5.79
|
8,434,040
|
|
|
12/18/2012
|
-0.90 / -4.64%
|
18.50
|
18.50
|
18.50
|
18.50
|
18.50
|
6.05
|
173,350
|
|
|
12/17/2012
|
-1.00 / -4.90%
|
19.40
|
19.40
|
19.40
|
19.40
|
19.40
|
6.35
|
616,550
|
|
|
12/14/2012
|
+0.10 / +0.49%
|
20.60
|
20.90
|
20.40
|
20.40
|
20.40
|
6.68
|
300,880
|
|
|
12/13/2012
|
+0.40 / +2.01%
|
20.00
|
20.30
|
19.80
|
20.30
|
20.30
|
6.64
|
536,730
|
|
|
12/12/2012
|
+0.10 / +0.51%
|
19.80
|
20.00
|
19.70
|
19.90
|
19.90
|
6.51
|
311,000
|
|
|
12/11/2012
|
+0.30 / +1.54%
|
19.40
|
19.80
|
19.30
|
19.80
|
19.80
|
6.48
|
601,110
|
|
|
12/10/2012
|
+0.10 / +0.52%
|
19.70
|
19.70
|
19.40
|
19.50
|
19.50
|
6.38
|
303,170
|
|
|
12/7/2012
|
+0.30 / +1.57%
|
19.20
|
19.70
|
19.20
|
19.40
|
19.40
|
6.35
|
818,880
|
|
|
12/6/2012
|
+0.10 / +0.53%
|
19.20
|
19.20
|
19.00
|
19.10
|
19.10
|
6.25
|
256,780
|
|
|
12/5/2012
|
+0.10 / +0.53%
|
19.00
|
19.30
|
18.90
|
19.00
|
19.00
|
6.22
|
243,500
|
|
|
12/4/2012
|
-0.30 / -1.56%
|
19.00
|
19.00
|
18.70
|
18.90
|
18.90
|
6.19
|
129,250
|
|
|
12/3/2012
|
+0.80 / +4.35%
|
18.20
|
19.20
|
18.20
|
19.20
|
19.20
|
6.28
|
847,180
|
|
|
11/30/2012
|
0.00 / 0.00%
|
18.40
|
18.50
|
18.40
|
18.40
|
18.40
|
6.02
|
146,080
|
|
|
11/29/2012
|
+0.10 / +0.55%
|
18.30
|
18.50
|
18.20
|
18.40
|
18.40
|
6.02
|
68,770
|
|
|
11/28/2012
|
0.00 / 0.00%
|
18.30
|
18.40
|
18.20
|
18.30
|
18.30
|
5.99
|
59,850
|
|
|
11/27/2012
|
0.00 / 0.00%
|
18.30
|
18.30
|
18.20
|
18.30
|
18.30
|
5.99
|
118,230
|
|
|
11/26/2012
|
-0.50 / -2.66%
|
18.80
|
18.80
|
18.20
|
18.30
|
18.30
|
5.99
|
598,210
|
|
|
11/23/2012
|
-0.10 / -0.53%
|
18.80
|
19.00
|
18.70
|
18.80
|
18.80
|
6.15
|
262,050
|
|
|
11/22/2012
|
0.00 / 0.00%
|
18.70
|
18.90
|
18.70
|
18.90
|
18.90
|
6.19
|
57,350
|
|
|
11/21/2012
|
+0.30 / +1.61%
|
18.60
|
19.10
|
18.60
|
18.90
|
18.90
|
6.19
|
356,010
|
|
|
11/20/2012
|
+0.10 / +0.54%
|
18.20
|
18.80
|
18.20
|
18.60
|
18.60
|
6.09
|
40,960
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
ABB 
|
775,800
|
13.90
|
1.46%
|
|
|
|
ACB
|
15,667,300
|
24.10
|
1.26%
|
|
|
|
BAB
|
32,200
|
12.90
|
2.38%
|
|
|
|
BID
|
13,696,100
|
53.90
|
3.85%
|
|
|
|
BVB
|
2,087,800
|
14.00
|
2.19%
|
|
|
|
EIB
|
9,228,500
|
20.85
|
-0.48%
|
|
|
|
|
Market Update
Last updated at 3:10:02 PM
|
|
|
|
|