|
Vietnam Joint Stock Commercial Bank For Industry And Trade (CTG : HOSE)
Financials : Banks
|
35.65
-0.55/-1.52%
3:10:04 PM
|
|
|
|
Closing price on 1/21/2014
|
|
| Open |
16.50 |
| High |
16.50 |
| Low |
16.30 |
| Volume |
439,370 |
| Split-adjusted Price |
6.22 |
|
|
CTG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/21/2014
|
+0.20 / +1.23%
|
16.50
|
16.50
|
16.30
|
16.50
|
16.50
|
6.22
|
439,370
|
|
|
1/20/2014
|
0.00 / 0.00%
|
16.30
|
16.50
|
16.30
|
16.30
|
16.30
|
6.14
|
680,960
|
|
|
1/17/2014
|
+0.30 / +1.88%
|
16.20
|
16.60
|
16.00
|
16.30
|
16.30
|
6.14
|
2,208,550
|
|
|
1/16/2014
|
-0.20 / -1.23%
|
16.10
|
16.20
|
16.00
|
16.00
|
16.00
|
6.03
|
862,350
|
|
|
1/15/2014
|
0.00 / 0.00%
|
16.20
|
16.20
|
16.10
|
16.20
|
16.20
|
6.11
|
777,170
|
|
|
1/14/2014
|
0.00 / 0.00%
|
16.20
|
16.30
|
16.10
|
16.20
|
16.20
|
6.11
|
555,810
|
|
|
1/13/2014
|
0.00 / 0.00%
|
16.20
|
16.30
|
16.10
|
16.20
|
16.20
|
6.11
|
945,410
|
|
|
1/10/2014
|
-0.10 / -0.61%
|
16.20
|
16.40
|
16.20
|
16.20
|
16.20
|
6.11
|
1,561,860
|
|
|
1/9/2014
|
-0.10 / -0.61%
|
16.30
|
16.40
|
16.30
|
16.30
|
16.30
|
6.14
|
639,000
|
|
|
1/8/2014
|
-0.10 / -0.61%
|
16.60
|
16.60
|
16.30
|
16.40
|
16.40
|
6.18
|
861,290
|
|
|
1/7/2014
|
+0.30 / +1.85%
|
16.60
|
16.90
|
16.50
|
16.50
|
16.50
|
6.22
|
1,544,480
|
|
|
1/6/2014
|
-0.10 / -0.61%
|
16.40
|
16.40
|
16.20
|
16.20
|
16.20
|
6.11
|
323,570
|
|
|
1/3/2014
|
-0.10 / -0.61%
|
16.40
|
16.40
|
16.10
|
16.30
|
16.30
|
6.14
|
405,640
|
|
|
1/2/2014
|
+0.20 / +1.23%
|
16.50
|
16.50
|
16.30
|
16.40
|
16.40
|
6.18
|
156,420
|
|
|
12/31/2013
|
+0.20 / +1.25%
|
15.90
|
16.30
|
15.90
|
16.20
|
16.20
|
6.11
|
375,050
|
|
|
12/30/2013
|
-0.30 / -1.84%
|
16.30
|
16.30
|
16.00
|
16.00
|
16.00
|
6.03
|
695,450
|
|
|
12/27/2013
|
-0.20 / -1.21%
|
16.50
|
16.50
|
16.30
|
16.30
|
16.30
|
6.14
|
334,940
|
|
|
12/26/2013
|
0.00 / 0.00%
|
16.50
|
16.60
|
16.40
|
16.50
|
16.50
|
6.22
|
267,420
|
|
|
12/25/2013
|
-0.10 / -0.60%
|
16.50
|
16.60
|
16.40
|
16.50
|
16.50
|
6.22
|
212,740
|
|
|
12/24/2013
|
-0.10 / -0.60%
|
16.70
|
16.70
|
16.50
|
16.60
|
16.60
|
6.26
|
768,970
|
|
|
12/23/2013
|
0.00 / 0.00%
|
16.70
|
16.80
|
16.70
|
16.70
|
16.70
|
6.30
|
173,680
|
|
|
12/20/2013
|
0.00 / 0.00%
|
16.70
|
16.80
|
16.60
|
16.70
|
16.70
|
6.30
|
2,156,930
|
|
|
12/19/2013
|
0.00 / 0.00%
|
16.70
|
16.90
|
16.60
|
16.70
|
16.70
|
6.30
|
572,270
|
|
|
12/18/2013
|
-0.10 / -0.60%
|
16.70
|
16.80
|
16.60
|
16.70
|
16.70
|
6.30
|
358,020
|
|
|
12/17/2013
|
-0.10 / -0.59%
|
16.90
|
16.90
|
16.60
|
16.80
|
16.80
|
6.33
|
894,590
|
|
|
12/16/2013
|
0.00 / 0.00%
|
16.90
|
17.00
|
16.80
|
16.90
|
16.90
|
6.37
|
191,020
|
|
|
12/13/2013
|
0.00 / 0.00%
|
17.00
|
17.00
|
16.80
|
16.90
|
16.90
|
6.37
|
2,332,290
|
|
|
12/12/2013
|
0.00 / 0.00%
|
16.80
|
16.90
|
16.80
|
16.90
|
16.90
|
6.37
|
466,380
|
|
|
12/11/2013
|
-0.20 / -1.17%
|
17.10
|
17.10
|
16.90
|
16.90
|
16.90
|
6.37
|
596,550
|
|
|
12/10/2013
|
0.00 / 0.00%
|
17.10
|
17.10
|
17.00
|
17.10
|
17.10
|
6.45
|
332,260
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
ABB 
|
364,700
|
13.80
|
0.73%
|
|
|
|
ACB
|
11,699,100
|
23.30
|
-1.06%
|
|
|
|
BAB
|
5,500
|
11.70
|
0.00%
|
|
|
|
BID
|
5,423,100
|
43.55
|
-1.91%
|
|
|
|
BVB
|
1,747,400
|
12.70
|
-3.05%
|
|
|
|
EIB
|
6,059,400
|
22.05
|
-1.34%
|
|
|
|
|
Market Update
Last updated at 3:10:02 PM
|
|
|
|
|