|
Vietnam Joint Stock Commercial Bank For Industry And Trade (CTG : HOSE)
Financials : Banks
|
38.40
+0.10/+0.26%
3:09:05 PM
|
|
|
|
Closing price on 10/10/2011
|
|
| Open |
24.20 |
| High |
24.20 |
| Low |
23.80 |
| Volume |
262,370 |
| Split-adjusted Price |
8.09 |
|
|
CTG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/10/2011
|
+0.40 / +1.68%
|
24.20
|
24.20
|
23.80
|
24.20
|
24.20
|
8.09
|
262,370
|
|
|
10/7/2011
|
0.00 / 0.00%
|
24.00
|
24.10
|
23.60
|
23.80
|
23.80
|
7.96
|
521,840
|
|
|
10/6/2011
|
+0.20 / +0.85%
|
24.10
|
24.40
|
23.60
|
23.80
|
23.80
|
7.96
|
586,330
|
|
|
10/5/2011
|
-0.70 / -2.88%
|
24.30
|
24.60
|
23.60
|
23.60
|
23.60
|
7.89
|
524,710
|
|
|
10/4/2011
|
-0.60 / -2.41%
|
24.50
|
24.80
|
24.20
|
24.30
|
24.30
|
8.12
|
258,450
|
|
|
10/3/2011
|
-0.30 / -1.19%
|
25.10
|
25.20
|
24.90
|
24.90
|
24.90
|
8.32
|
317,030
|
|
|
9/30/2011
|
0.00 / 0.00%
|
25.20
|
25.50
|
25.20
|
25.20
|
25.20
|
8.42
|
250,870
|
|
|
9/29/2011
|
-0.20 / -0.79%
|
25.40
|
25.40
|
25.10
|
25.20
|
25.20
|
8.42
|
229,580
|
|
|
9/28/2011
|
-0.20 / -0.78%
|
26.10
|
26.20
|
25.40
|
25.40
|
25.40
|
8.49
|
345,530
|
|
|
9/27/2011
|
+0.20 / +0.79%
|
25.40
|
25.90
|
25.30
|
25.60
|
25.60
|
8.56
|
123,450
|
|
|
9/26/2011
|
-0.10 / -0.39%
|
25.50
|
25.60
|
25.40
|
25.40
|
25.40
|
8.49
|
358,950
|
|
|
9/23/2011
|
-0.40 / -1.54%
|
25.60
|
25.70
|
25.40
|
25.50
|
25.50
|
8.52
|
544,950
|
|
|
9/22/2011
|
+0.10 / +0.39%
|
26.00
|
26.00
|
25.50
|
25.90
|
25.90
|
8.66
|
542,740
|
|
|
9/21/2011
|
0.00 / 0.00%
|
25.80
|
26.00
|
25.60
|
25.80
|
25.80
|
8.62
|
204,020
|
|
|
9/20/2011
|
-0.70 / -2.64%
|
26.50
|
26.50
|
25.50
|
25.80
|
25.80
|
8.62
|
357,570
|
|
|
9/19/2011
|
+1.20 / +4.74%
|
25.90
|
26.50
|
25.40
|
26.50
|
26.50
|
8.86
|
180,020
|
|
|
9/16/2011
|
-0.20 / -0.78%
|
26.00
|
26.30
|
25.30
|
25.30
|
25.30
|
8.46
|
843,610
|
|
|
9/15/2011
|
-0.20 / -0.78%
|
25.70
|
25.70
|
25.30
|
25.50
|
25.50
|
8.52
|
705,990
|
|
|
9/14/2011
|
-0.60 / -2.28%
|
26.00
|
26.20
|
25.60
|
25.70
|
25.70
|
8.59
|
656,080
|
|
|
9/13/2011
|
-0.10 / -0.38%
|
26.40
|
26.70
|
26.20
|
26.30
|
26.30
|
8.79
|
441,860
|
|
|
9/12/2011
|
-0.60 / -2.22%
|
26.60
|
27.00
|
26.40
|
26.40
|
26.40
|
8.82
|
210,630
|
|
|
9/9/2011
|
+0.10 / +0.37%
|
26.90
|
27.10
|
26.90
|
27.00
|
27.00
|
9.02
|
263,080
|
|
|
9/8/2011
|
0.00 / 0.00%
|
27.10
|
28.00
|
26.80
|
26.90
|
26.90
|
8.99
|
689,710
|
|
|
9/7/2011
|
+0.10 / +0.37%
|
27.70
|
27.70
|
26.80
|
26.90
|
26.90
|
8.99
|
353,810
|
|
|
9/6/2011
|
-0.50 / -1.83%
|
26.50
|
27.00
|
26.50
|
26.80
|
26.80
|
8.96
|
129,750
|
|
|
9/5/2011
|
-0.60 / -2.15%
|
28.00
|
28.30
|
27.10
|
27.30
|
27.30
|
9.12
|
284,410
|
|
|
9/1/2011
|
+1.30 / +4.89%
|
26.90
|
27.90
|
26.80
|
27.90
|
27.90
|
9.33
|
1,683,540
|
|
|
8/31/2011
|
+0.70 / +2.70%
|
25.90
|
26.60
|
25.90
|
26.60
|
26.60
|
8.89
|
719,980
|
|
|
8/30/2011
|
0.00 / 0.00%
|
26.10
|
26.40
|
25.90
|
25.90
|
25.90
|
8.66
|
263,200
|
|
|
8/29/2011
|
+0.50 / +1.97%
|
25.40
|
25.90
|
25.30
|
25.90
|
25.90
|
8.66
|
224,570
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
ABB 
|
2,988,300
|
8.10
|
1.25%
|
|
|
|
ACB
|
8,187,500
|
21.10
|
0.00%
|
|
|
|
BAB
|
5,400
|
11.50
|
-0.86%
|
|
|
|
BID
|
2,796,500
|
35.70
|
-0.83%
|
|
|
|
BVB
|
4,537,200
|
13.40
|
3.88%
|
|
|
|
EIB
|
15,503,600
|
23.30
|
2.64%
|
|
|
|
|
Market Update
Last updated at 3:10:03 PM
|
|
|
|
|