|
Vietnam Joint Stock Commercial Bank For Industry And Trade (CTG : HOSE)
Financials : Banks
|
33.10
-0.50/-1.49%
3:05:02 PM
|
|
|
|
Closing price on 1/9/2012
|
|
| Open |
18.00 |
| High |
18.30 |
| Low |
17.60 |
| Volume |
109,050 |
| Split-adjusted Price |
6.66 |
|
|
CTG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/9/2012
|
+0.10 / +0.56%
|
18.00
|
18.30
|
17.60
|
18.10
|
18.10
|
6.66
|
109,050
|
|
|
1/6/2012
|
+0.30 / +1.69%
|
17.90
|
18.20
|
17.70
|
18.00
|
18.00
|
6.63
|
330,690
|
|
|
1/5/2012
|
-0.10 / -0.56%
|
17.50
|
17.80
|
17.50
|
17.70
|
17.70
|
6.52
|
194,610
|
|
|
1/4/2012
|
+0.80 / +4.71%
|
17.10
|
17.80
|
17.00
|
17.80
|
17.80
|
6.55
|
294,380
|
|
|
1/3/2012
|
-0.70 / -3.95%
|
18.00
|
18.00
|
17.00
|
17.00
|
17.00
|
6.26
|
147,320
|
|
|
12/30/2011
|
+0.50 / +2.91%
|
17.40
|
18.00
|
17.40
|
17.70
|
17.70
|
6.52
|
504,850
|
|
|
12/29/2011
|
-0.20 / -1.15%
|
17.20
|
17.70
|
17.10
|
17.20
|
17.20
|
6.33
|
162,450
|
|
|
12/28/2011
|
+0.80 / +4.82%
|
16.90
|
17.40
|
16.80
|
17.40
|
17.40
|
6.41
|
399,920
|
|
|
12/27/2011
|
-0.10 / -0.60%
|
16.60
|
16.70
|
16.50
|
16.60
|
16.60
|
6.11
|
532,960
|
|
|
12/26/2011
|
+0.10 / +0.60%
|
17.00
|
17.00
|
16.50
|
16.70
|
16.70
|
6.15
|
200,830
|
|
|
12/23/2011
|
+0.20 / +1.22%
|
16.40
|
16.80
|
16.30
|
16.60
|
16.60
|
6.11
|
381,970
|
|
|
12/22/2011
|
-0.70 / -4.09%
|
17.00
|
17.10
|
16.40
|
16.40
|
16.40
|
6.04
|
1,029,030
|
|
|
12/21/2011
|
-0.20 / -1.16%
|
17.40
|
17.40
|
17.00
|
17.10
|
17.10
|
6.30
|
630,090
|
|
|
12/20/2011
|
-0.20 / -1.14%
|
17.90
|
17.90
|
17.30
|
17.30
|
17.30
|
6.37
|
300,270
|
|
|
12/19/2011
|
+0.80 / +4.79%
|
17.20
|
17.50
|
16.80
|
17.50
|
17.50
|
6.44
|
778,020
|
|
|
12/16/2011
|
+0.60 / +3.73%
|
16.60
|
16.90
|
16.40
|
16.70
|
16.70
|
6.15
|
1,130,930
|
|
|
12/15/2011
|
-0.70 / -4.17%
|
16.80
|
16.80
|
16.00
|
16.10
|
16.10
|
5.93
|
639,760
|
|
|
12/14/2011
|
-0.50 / -2.89%
|
17.30
|
17.40
|
16.50
|
16.80
|
16.80
|
6.19
|
754,590
|
|
|
12/13/2011
|
-0.80 / -4.42%
|
17.90
|
18.00
|
17.20
|
17.30
|
17.30
|
6.37
|
765,880
|
|
|
12/12/2011
|
-0.80 / -4.23%
|
18.80
|
18.90
|
18.00
|
18.10
|
18.10
|
6.66
|
291,080
|
|
|
12/9/2011
|
-0.10 / -0.53%
|
19.00
|
19.20
|
18.90
|
18.90
|
18.90
|
6.96
|
244,220
|
|
|
12/8/2011
|
-0.60 / -3.06%
|
19.30
|
19.40
|
18.90
|
19.00
|
19.00
|
7.00
|
604,470
|
|
|
12/7/2011
|
-0.60 / -2.97%
|
20.00
|
20.00
|
19.60
|
19.60
|
19.60
|
7.22
|
164,040
|
|
|
12/6/2011
|
+0.40 / +2.02%
|
20.20
|
20.40
|
19.90
|
20.20
|
20.20
|
7.44
|
337,210
|
|
|
12/5/2011
|
+0.60 / +3.13%
|
19.20
|
19.90
|
19.20
|
19.80
|
19.80
|
7.29
|
237,660
|
|
|
12/2/2011
|
+0.10 / +0.52%
|
19.50
|
19.50
|
19.00
|
19.20
|
19.20
|
7.07
|
204,510
|
|
|
12/1/2011
|
-0.70 / -3.54%
|
19.30
|
19.50
|
18.90
|
19.10
|
19.10
|
7.03
|
234,470
|
|
|
11/30/2011
|
-1.00 / -4.81%
|
20.30
|
20.40
|
19.80
|
19.80
|
19.80
|
7.29
|
331,300
|
|
|
11/29/2011
|
-1.60 / -7.14%
|
21.10
|
21.20
|
20.70
|
20.80
|
20.80
|
7.66
|
122,550
|
|
|
11/28/2011
|
-0.20 / -0.88%
|
22.60
|
22.90
|
22.40
|
22.40
|
22.40
|
7.49
|
349,390
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
ABB 
|
591,100
|
7.40
|
-1.33%
|
|
|
|
ACB
|
9,277,500
|
24.40
|
-0.61%
|
|
|
|
BAB
|
6,400
|
11.60
|
-1.69%
|
|
|
|
BID
|
2,255,800
|
44.70
|
-1.76%
|
|
|
|
BVB
|
930,500
|
11.10
|
0.00%
|
|
|
|
EIB
|
4,901,200
|
18.00
|
-2.96%
|
|
|
|
EVF
|
3,682,600
|
10.50
|
-0.94%
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|