|
Vietnam Joint Stock Commercial Bank For Industry And Trade (CTG : HOSE)
Financials : Banks
|
37.45
+1.25/+3.45%
3:09:05 PM
|
|
|
|
Closing price on 1/7/2011
|
|
| Open |
23.40 |
| High |
23.50 |
| Low |
23.10 |
| Volume |
393,290 |
| Split-adjusted Price |
5.01 |
|
|
CTG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/7/2011
|
-0.10 / -0.43%
|
23.40
|
23.50
|
23.10
|
23.20
|
23.20
|
5.01
|
393,290
|
|
|
1/6/2011
|
+0.20 / +0.87%
|
23.10
|
23.30
|
23.10
|
23.30
|
23.30
|
5.03
|
151,820
|
|
|
1/5/2011
|
-0.10 / -0.43%
|
23.50
|
23.50
|
23.10
|
23.10
|
23.10
|
4.99
|
158,660
|
|
|
1/4/2011
|
+0.20 / +0.87%
|
23.00
|
23.30
|
23.00
|
23.20
|
23.20
|
5.01
|
127,030
|
|
|
12/31/2010
|
0.00 / 0.00%
|
23.30
|
23.30
|
23.00
|
23.00
|
23.00
|
4.97
|
344,420
|
|
|
12/30/2010
|
0.00 / 0.00%
|
22.90
|
23.40
|
22.90
|
23.00
|
23.00
|
4.97
|
338,780
|
|
|
12/29/2010
|
-0.40 / -1.71%
|
23.40
|
23.50
|
23.00
|
23.00
|
23.00
|
4.97
|
389,720
|
|
|
12/28/2010
|
0.00 / 0.00%
|
23.40
|
23.80
|
23.30
|
23.40
|
23.40
|
5.05
|
489,870
|
|
|
12/27/2010
|
+0.60 / +2.63%
|
22.80
|
23.40
|
22.80
|
23.40
|
23.40
|
5.05
|
348,570
|
|
|
12/24/2010
|
-0.10 / -0.44%
|
22.90
|
23.70
|
22.70
|
22.80
|
22.80
|
4.92
|
643,250
|
|
|
12/23/2010
|
-0.60 / -2.55%
|
23.50
|
23.50
|
22.80
|
22.90
|
22.90
|
4.94
|
672,410
|
|
|
12/22/2010
|
-0.70 / -2.89%
|
24.00
|
24.30
|
23.50
|
23.50
|
23.50
|
5.07
|
994,800
|
|
|
12/21/2010
|
+0.10 / +0.41%
|
23.50
|
24.60
|
23.40
|
24.20
|
24.20
|
5.23
|
914,760
|
|
|
12/20/2010
|
+0.80 / +3.43%
|
23.30
|
24.40
|
23.30
|
24.10
|
24.10
|
5.20
|
1,548,680
|
|
|
12/17/2010
|
+1.10 / +4.95%
|
23.00
|
23.30
|
22.00
|
23.30
|
23.30
|
5.03
|
1,922,380
|
|
|
12/16/2010
|
+1.00 / +4.72%
|
22.20
|
22.20
|
21.60
|
22.20
|
22.20
|
4.79
|
2,682,740
|
|
|
12/15/2010
|
+1.00 / +4.95%
|
21.20
|
21.20
|
21.20
|
21.20
|
21.20
|
4.58
|
467,900
|
|
|
12/14/2010
|
+0.90 / +4.66%
|
20.20
|
20.20
|
20.10
|
20.20
|
20.20
|
4.36
|
1,134,050
|
|
|
12/13/2010
|
+0.90 / +4.89%
|
19.30
|
19.30
|
19.30
|
19.30
|
19.30
|
4.17
|
845,980
|
|
|
12/10/2010
|
+0.10 / +0.55%
|
18.30
|
18.50
|
18.30
|
18.40
|
18.40
|
3.97
|
577,590
|
|
|
12/9/2010
|
-0.10 / -0.54%
|
18.20
|
18.50
|
18.20
|
18.30
|
18.30
|
3.95
|
301,470
|
|
|
12/8/2010
|
-0.20 / -1.08%
|
18.50
|
18.70
|
18.40
|
18.40
|
18.40
|
3.97
|
131,030
|
|
|
12/7/2010
|
-0.50 / -2.62%
|
18.90
|
18.90
|
18.60
|
18.60
|
18.60
|
4.02
|
137,460
|
|
|
12/6/2010
|
-0.20 / -1.04%
|
19.40
|
19.40
|
19.00
|
19.10
|
19.10
|
4.12
|
210,310
|
|
|
12/3/2010
|
+0.70 / +3.76%
|
18.80
|
19.50
|
18.70
|
19.30
|
19.30
|
4.17
|
324,140
|
|
|
12/2/2010
|
+0.10 / +0.54%
|
18.50
|
18.60
|
18.40
|
18.60
|
18.60
|
4.02
|
112,870
|
|
|
12/1/2010
|
-0.10 / -0.54%
|
18.80
|
18.80
|
18.50
|
18.50
|
18.50
|
3.99
|
103,770
|
|
|
11/30/2010
|
+0.20 / +1.09%
|
18.40
|
18.80
|
18.40
|
18.60
|
18.60
|
4.02
|
206,730
|
|
|
11/29/2010
|
0.00 / 0.00%
|
18.30
|
18.40
|
18.30
|
18.40
|
18.40
|
3.97
|
66,290
|
|
|
11/26/2010
|
0.00 / 0.00%
|
18.50
|
18.50
|
18.40
|
18.40
|
18.40
|
3.97
|
47,730
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
ABB 
|
9,995,400
|
15.90
|
0.63%
|
|
|
|
ACB
|
22,731,900
|
24.65
|
2.71%
|
|
|
|
BAB
|
14,000
|
12.40
|
-0.80%
|
|
|
|
BID
|
13,409,700
|
40.95
|
5.27%
|
|
|
|
BVB
|
2,254,100
|
13.40
|
3.08%
|
|
|
|
EIB
|
7,080,600
|
21.75
|
2.59%
|
|
|
|
|
Market Update
Last updated at 3:10:01 PM
|
|
|
|
|