|
Vietnam Joint Stock Commercial Bank For Industry And Trade (CTG : HOSE)
Financials : Banks
|
34.50
-0.45/-1.29%
3:05:02 PM
|
|
|
|
Closing price on 1/29/2013
|
|
| Open |
22.30 |
| High |
23.50 |
| Low |
22.30 |
| Volume |
1,035,800 |
| Split-adjusted Price |
11.21 |
|
|
CTG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/29/2013
|
+0.60 / +2.62%
|
22.30
|
23.50
|
22.30
|
23.50
|
23.50
|
11.21
|
1,035,800
|
|
|
1/28/2013
|
+0.30 / +1.33%
|
23.20
|
23.30
|
22.80
|
22.90
|
22.90
|
10.93
|
816,030
|
|
|
1/25/2013
|
+1.40 / +6.60%
|
21.50
|
22.60
|
21.50
|
22.60
|
22.60
|
10.78
|
1,111,500
|
|
|
1/24/2013
|
+0.30 / +1.44%
|
21.00
|
21.40
|
20.80
|
21.20
|
21.20
|
10.12
|
187,140
|
|
|
1/23/2013
|
-0.10 / -0.48%
|
21.30
|
21.50
|
20.80
|
20.90
|
20.90
|
9.97
|
307,960
|
|
|
1/22/2013
|
-0.40 / -1.87%
|
21.30
|
21.50
|
21.00
|
21.00
|
21.00
|
10.02
|
290,790
|
|
|
1/21/2013
|
-0.50 / -2.28%
|
21.90
|
21.90
|
21.40
|
21.40
|
21.40
|
10.21
|
357,050
|
|
|
1/18/2013
|
-0.30 / -1.35%
|
22.20
|
22.20
|
21.80
|
21.90
|
21.90
|
10.45
|
400,750
|
|
|
1/17/2013
|
-0.30 / -1.33%
|
22.70
|
22.70
|
22.10
|
22.20
|
22.20
|
10.59
|
205,190
|
|
|
1/16/2013
|
+0.10 / +0.45%
|
22.50
|
23.00
|
22.40
|
22.50
|
22.50
|
10.74
|
323,980
|
|
|
1/15/2013
|
+0.30 / +1.36%
|
22.20
|
22.40
|
21.70
|
22.40
|
22.40
|
10.69
|
473,080
|
|
|
1/14/2013
|
-0.20 / -0.90%
|
21.90
|
22.20
|
21.70
|
22.10
|
22.10
|
10.55
|
384,230
|
|
|
1/11/2013
|
-0.50 / -2.19%
|
23.00
|
23.20
|
22.30
|
22.30
|
22.30
|
10.64
|
970,080
|
|
|
1/10/2013
|
+0.80 / +3.64%
|
21.50
|
22.80
|
21.50
|
22.80
|
22.80
|
10.88
|
1,530,930
|
|
|
1/9/2013
|
+0.70 / +3.29%
|
22.00
|
22.00
|
21.20
|
22.00
|
22.00
|
10.50
|
1,476,400
|
|
|
1/8/2013
|
+0.20 / +0.95%
|
21.00
|
21.30
|
20.90
|
21.30
|
21.30
|
10.16
|
756,690
|
|
|
1/7/2013
|
+0.10 / +0.48%
|
21.00
|
21.50
|
20.90
|
21.10
|
21.10
|
10.07
|
1,796,680
|
|
|
1/4/2013
|
+0.10 / +0.48%
|
20.80
|
21.30
|
20.60
|
21.00
|
21.00
|
10.02
|
627,400
|
|
|
1/3/2013
|
-0.20 / -0.95%
|
21.00
|
21.00
|
20.50
|
20.90
|
20.90
|
9.97
|
935,770
|
|
|
1/2/2013
|
+0.40 / +1.93%
|
20.80
|
21.10
|
20.40
|
21.10
|
21.10
|
10.07
|
885,890
|
|
|
12/28/2012
|
+0.40 / +1.97%
|
20.60
|
20.80
|
20.10
|
20.70
|
20.70
|
9.88
|
1,621,810
|
|
|
12/27/2012
|
0.00 / 0.00%
|
20.70
|
20.90
|
20.30
|
20.30
|
20.30
|
9.69
|
2,588,200
|
|
|
12/26/2012
|
+0.70 / +3.57%
|
19.50
|
20.50
|
19.50
|
20.30
|
20.30
|
9.69
|
3,265,690
|
|
|
12/25/2012
|
+0.70 / +3.70%
|
19.00
|
19.80
|
19.00
|
19.60
|
19.60
|
9.35
|
2,648,700
|
|
|
12/24/2012
|
-0.50 / -2.58%
|
18.90
|
19.30
|
18.80
|
18.90
|
18.90
|
9.02
|
2,016,560
|
|
|
12/21/2012
|
+0.90 / +4.86%
|
19.40
|
19.40
|
18.50
|
19.40
|
19.40
|
9.26
|
6,004,380
|
|
|
12/20/2012
|
+0.80 / +4.52%
|
18.00
|
18.50
|
18.00
|
18.50
|
18.50
|
8.83
|
11,560,050
|
|
|
12/19/2012
|
-0.80 / -4.32%
|
17.60
|
18.50
|
17.60
|
17.70
|
17.70
|
8.45
|
8,434,040
|
|
|
12/18/2012
|
-0.90 / -4.64%
|
18.50
|
18.50
|
18.50
|
18.50
|
18.50
|
8.83
|
173,350
|
|
|
12/17/2012
|
-1.00 / -4.90%
|
19.40
|
19.40
|
19.40
|
19.40
|
19.40
|
9.26
|
616,550
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
ABB 
|
833,100
|
7.60
|
1.33%
|
|
|
|
ACB
|
4,142,900
|
24.85
|
0.00%
|
|
|
|
BAB
|
1,200
|
11.90
|
0.85%
|
|
|
|
BID
|
1,686,200
|
46.30
|
-0.43%
|
|
|
|
BVB
|
453,000
|
11.20
|
0.00%
|
|
|
|
EIB
|
3,299,900
|
18.55
|
-0.80%
|
|
|
|
EVF
|
3,241,100
|
11.25
|
-0.88%
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|