|
Vietnam Joint Stock Commercial Bank For Industry And Trade (CTG : HOSE)
Financials : Banks
|
49.70
+0.20/+0.40%
2:53:06 PM
|
|
|
|
Closing price on 10/16/2012
|
|
| Open |
16.90 |
| High |
17.50 |
| Low |
16.90 |
| Volume |
841,970 |
| Split-adjusted Price |
8.28 |
|
|
CTG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/16/2012
|
+0.60 / +3.55%
|
16.90
|
17.50
|
16.90
|
17.50
|
17.50
|
8.28
|
841,970
|
|
|
10/15/2012
|
-0.10 / -0.59%
|
17.00
|
17.00
|
16.80
|
16.90
|
16.90
|
8.00
|
222,130
|
|
|
10/12/2012
|
0.00 / 0.00%
|
17.00
|
17.00
|
16.90
|
17.00
|
17.00
|
8.05
|
207,720
|
|
|
10/11/2012
|
0.00 / 0.00%
|
17.20
|
17.30
|
17.00
|
17.00
|
17.00
|
8.05
|
424,720
|
|
|
10/10/2012
|
0.00 / 0.00%
|
16.90
|
17.10
|
16.90
|
17.00
|
17.00
|
8.05
|
163,970
|
|
|
10/9/2012
|
-0.10 / -0.58%
|
17.10
|
17.10
|
16.90
|
17.00
|
17.00
|
8.05
|
680,120
|
|
|
10/8/2012
|
+0.30 / +1.79%
|
17.00
|
17.10
|
16.90
|
17.10
|
17.10
|
8.09
|
598,370
|
|
|
10/5/2012
|
0.00 / 0.00%
|
16.80
|
16.90
|
16.70
|
16.80
|
16.80
|
7.95
|
658,440
|
|
|
10/4/2012
|
-0.10 / -0.59%
|
16.90
|
16.90
|
16.80
|
16.80
|
16.80
|
7.95
|
427,630
|
|
|
10/3/2012
|
+0.10 / +0.60%
|
16.80
|
16.90
|
16.70
|
16.90
|
16.90
|
8.00
|
451,160
|
|
|
10/2/2012
|
-0.30 / -1.75%
|
17.10
|
17.30
|
16.80
|
16.80
|
16.80
|
7.95
|
134,500
|
|
|
10/1/2012
|
-0.50 / -2.84%
|
17.60
|
17.60
|
17.00
|
17.10
|
17.10
|
8.09
|
195,880
|
|
|
9/28/2012
|
-0.20 / -1.12%
|
17.80
|
17.80
|
17.40
|
17.60
|
17.60
|
8.33
|
259,830
|
|
|
9/27/2012
|
-0.30 / -1.66%
|
18.10
|
18.10
|
17.80
|
17.80
|
17.80
|
8.43
|
330,970
|
|
|
9/26/2012
|
+0.20 / +1.12%
|
18.10
|
18.10
|
17.90
|
18.10
|
18.10
|
8.57
|
334,470
|
|
|
9/25/2012
|
0.00 / 0.00%
|
17.90
|
18.10
|
17.90
|
17.90
|
17.90
|
8.47
|
119,970
|
|
|
9/24/2012
|
-0.40 / -2.19%
|
18.10
|
18.10
|
17.70
|
17.90
|
17.90
|
8.47
|
137,930
|
|
|
9/21/2012
|
+0.40 / +2.23%
|
18.00
|
18.50
|
18.00
|
18.30
|
18.30
|
8.66
|
866,180
|
|
|
9/20/2012
|
-0.70 / -3.76%
|
18.30
|
18.50
|
17.80
|
17.90
|
17.90
|
8.47
|
429,580
|
|
|
9/19/2012
|
-0.50 / -2.62%
|
18.70
|
19.00
|
18.50
|
18.60
|
18.60
|
8.80
|
488,920
|
|
|
9/18/2012
|
-0.70 / -3.54%
|
19.70
|
20.00
|
19.10
|
19.10
|
19.10
|
9.04
|
196,390
|
|
|
9/17/2012
|
+0.10 / +0.51%
|
19.70
|
20.30
|
19.60
|
19.80
|
19.80
|
9.37
|
383,360
|
|
|
9/14/2012
|
+0.90 / +4.79%
|
19.20
|
19.70
|
19.20
|
19.70
|
19.70
|
9.33
|
750,200
|
|
|
9/13/2012
|
0.00 / 0.00%
|
18.80
|
19.00
|
18.60
|
18.80
|
18.80
|
8.90
|
221,120
|
|
|
9/12/2012
|
0.00 / 0.00%
|
19.00
|
19.10
|
18.80
|
18.80
|
18.80
|
8.90
|
643,020
|
|
|
9/11/2012
|
+0.20 / +1.08%
|
18.30
|
19.00
|
18.30
|
18.80
|
18.80
|
8.90
|
138,760
|
|
|
9/10/2012
|
-0.90 / -4.62%
|
19.50
|
19.50
|
18.60
|
18.60
|
18.60
|
8.80
|
1,016,410
|
|
|
9/7/2012
|
0.00 / 0.00%
|
19.60
|
19.60
|
19.40
|
19.50
|
19.50
|
9.23
|
233,410
|
|
|
9/6/2012
|
0.00 / 0.00%
|
19.30
|
19.50
|
19.30
|
19.50
|
19.50
|
9.23
|
124,450
|
|
|
9/5/2012
|
+0.10 / +0.52%
|
19.70
|
19.70
|
19.20
|
19.50
|
19.50
|
9.23
|
322,860
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
ABB 
|
3,274,300
|
14.90
|
-1.97%
|
|
|
|
ACB
|
9,317,100
|
23.55
|
0.21%
|
|
|
|
BAB
|
2,500
|
12.30
|
-0.81%
|
|
|
|
BID
|
1,243,400
|
37.00
|
0.00%
|
|
|
|
BVB
|
554,600
|
12.70
|
-0.78%
|
|
|
|
EIB
|
6,651,200
|
20.15
|
-2.66%
|
|
|
|
|
Market Update
Last updated at 3:09:59 PM
|
|
|
|
|