|
Vietnam Joint Stock Commercial Bank For Industry And Trade (CTG : HOSE)
Financials : Banks
|
51.00
+1.30/+2.62%
3:09:05 PM
|
|
|
|
Closing price on 1/28/2011
|
|
| Open |
23.80 |
| High |
24.40 |
| Low |
23.70 |
| Volume |
1,690,480 |
| Split-adjusted Price |
8.06 |
|
|
CTG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/28/2011
|
+0.90 / +3.85%
|
23.80
|
24.40
|
23.70
|
24.30
|
24.30
|
8.06
|
1,690,480
|
|
|
1/27/2011
|
-0.10 / -0.43%
|
23.10
|
23.80
|
22.90
|
23.40
|
23.40
|
7.76
|
865,340
|
|
|
1/26/2011
|
+0.90 / +3.98%
|
22.80
|
23.50
|
22.70
|
23.50
|
23.50
|
7.79
|
469,470
|
|
|
1/25/2011
|
-0.80 / -3.42%
|
23.50
|
23.50
|
22.60
|
22.60
|
22.60
|
7.49
|
233,110
|
|
|
1/24/2011
|
+0.40 / +1.74%
|
23.80
|
23.90
|
22.90
|
23.40
|
23.40
|
7.76
|
1,478,260
|
|
|
1/21/2011
|
+1.00 / +4.55%
|
22.00
|
23.10
|
22.00
|
23.00
|
23.00
|
7.63
|
1,409,540
|
|
|
1/20/2011
|
+0.20 / +0.92%
|
21.80
|
22.00
|
21.70
|
22.00
|
22.00
|
7.29
|
192,900
|
|
|
1/19/2011
|
-0.10 / -0.46%
|
21.90
|
22.20
|
21.80
|
21.80
|
21.80
|
7.23
|
195,290
|
|
|
1/18/2011
|
-0.20 / -0.90%
|
21.80
|
22.10
|
21.80
|
21.90
|
21.90
|
7.26
|
117,920
|
|
|
1/17/2011
|
-0.20 / -0.90%
|
22.50
|
22.70
|
22.10
|
22.10
|
22.10
|
7.33
|
232,860
|
|
|
1/14/2011
|
-0.90 / -3.88%
|
22.70
|
22.70
|
21.60
|
22.30
|
22.30
|
7.39
|
281,980
|
|
|
1/13/2011
|
+0.50 / +2.20%
|
23.00
|
23.30
|
22.90
|
23.20
|
23.20
|
7.25
|
185,580
|
|
|
1/12/2011
|
0.00 / 0.00%
|
23.00
|
23.00
|
22.70
|
22.70
|
22.70
|
7.09
|
240,270
|
|
|
1/11/2011
|
-0.40 / -1.73%
|
22.90
|
23.10
|
22.70
|
22.70
|
22.70
|
7.09
|
396,810
|
|
|
1/10/2011
|
-0.10 / -0.43%
|
23.10
|
23.40
|
23.00
|
23.10
|
23.10
|
7.21
|
256,630
|
|
|
1/7/2011
|
-0.10 / -0.43%
|
23.40
|
23.50
|
23.10
|
23.20
|
23.20
|
7.25
|
393,290
|
|
|
1/6/2011
|
+0.20 / +0.87%
|
23.10
|
23.30
|
23.10
|
23.30
|
23.30
|
7.28
|
151,820
|
|
|
1/5/2011
|
-0.10 / -0.43%
|
23.50
|
23.50
|
23.10
|
23.10
|
23.10
|
7.21
|
158,660
|
|
|
1/4/2011
|
+0.20 / +0.87%
|
23.00
|
23.30
|
23.00
|
23.20
|
23.20
|
7.25
|
127,030
|
|
|
12/31/2010
|
0.00 / 0.00%
|
23.30
|
23.30
|
23.00
|
23.00
|
23.00
|
7.18
|
344,420
|
|
|
12/30/2010
|
0.00 / 0.00%
|
22.90
|
23.40
|
22.90
|
23.00
|
23.00
|
7.18
|
338,780
|
|
|
12/29/2010
|
-0.40 / -1.71%
|
23.40
|
23.50
|
23.00
|
23.00
|
23.00
|
7.18
|
389,720
|
|
|
12/28/2010
|
0.00 / 0.00%
|
23.40
|
23.80
|
23.30
|
23.40
|
23.40
|
7.31
|
489,870
|
|
|
12/27/2010
|
+0.60 / +2.63%
|
22.80
|
23.40
|
22.80
|
23.40
|
23.40
|
7.31
|
348,570
|
|
|
12/24/2010
|
-0.10 / -0.44%
|
22.90
|
23.70
|
22.70
|
22.80
|
22.80
|
7.12
|
643,250
|
|
|
12/23/2010
|
-0.60 / -2.55%
|
23.50
|
23.50
|
22.80
|
22.90
|
22.90
|
7.15
|
672,410
|
|
|
12/22/2010
|
-0.70 / -2.89%
|
24.00
|
24.30
|
23.50
|
23.50
|
23.50
|
7.34
|
994,800
|
|
|
12/21/2010
|
+0.10 / +0.41%
|
23.50
|
24.60
|
23.40
|
24.20
|
24.20
|
7.56
|
914,760
|
|
|
12/20/2010
|
+0.80 / +3.43%
|
23.30
|
24.40
|
23.30
|
24.10
|
24.10
|
7.53
|
1,548,680
|
|
|
12/17/2010
|
+1.10 / +4.95%
|
23.00
|
23.30
|
22.00
|
23.30
|
23.30
|
7.28
|
1,922,380
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
ABB 
|
2,725,900
|
15.50
|
3.33%
|
|
|
|
ACB
|
9,830,200
|
24.00
|
1.91%
|
|
|
|
BAB
|
1,800
|
12.30
|
0.00%
|
|
|
|
BID
|
2,060,100
|
37.40
|
1.08%
|
|
|
|
BVB
|
783,500
|
12.80
|
0.79%
|
|
|
|
EIB
|
7,671,900
|
21.55
|
6.95%
|
|
|
|
|
Market Update
Last updated at 3:10:03 PM
|
|
|
|
|