|
Vietnam Joint Stock Commercial Bank For Industry And Trade (CTG : HOSE)
Financials : Banks
|
39.65
+0.15/+0.38%
11:25:01 AM
|
|
|
|
Closing price on 10/17/2014
|
|
| Open |
14.30 |
| High |
14.40 |
| Low |
14.30 |
| Volume |
224,080 |
| Split-adjusted Price |
8.41 |
|
|
CTG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/17/2014
|
0.00 / 0.00%
|
14.30
|
14.40
|
14.30
|
14.30
|
14.30
|
8.41
|
224,080
|
|
|
10/16/2014
|
-0.20 / -1.38%
|
14.40
|
14.50
|
14.30
|
14.30
|
14.30
|
8.41
|
337,090
|
|
|
10/15/2014
|
+0.20 / +1.40%
|
14.40
|
14.50
|
14.30
|
14.50
|
14.50
|
8.53
|
488,280
|
|
|
10/14/2014
|
-0.20 / -1.38%
|
14.60
|
14.60
|
14.30
|
14.30
|
14.30
|
8.41
|
374,970
|
|
|
10/13/2014
|
-0.10 / -0.68%
|
14.60
|
14.60
|
14.40
|
14.50
|
14.50
|
8.53
|
165,280
|
|
|
10/10/2014
|
+0.10 / +0.69%
|
14.60
|
14.70
|
14.50
|
14.60
|
14.60
|
8.59
|
213,050
|
|
|
10/9/2014
|
-0.10 / -0.68%
|
14.50
|
14.70
|
14.50
|
14.50
|
14.50
|
8.53
|
139,960
|
|
|
10/8/2014
|
0.00 / 0.00%
|
14.60
|
14.70
|
14.50
|
14.60
|
14.60
|
8.59
|
361,860
|
|
|
10/7/2014
|
0.00 / 0.00%
|
14.60
|
14.70
|
14.50
|
14.60
|
14.60
|
8.59
|
287,600
|
|
|
10/6/2014
|
0.00 / 0.00%
|
14.60
|
14.60
|
14.50
|
14.60
|
14.60
|
8.59
|
181,140
|
|
|
10/3/2014
|
-0.10 / -0.68%
|
14.60
|
14.70
|
14.50
|
14.60
|
14.60
|
8.59
|
125,140
|
|
|
10/2/2014
|
+0.30 / +2.08%
|
14.50
|
14.70
|
14.40
|
14.70
|
14.70
|
8.64
|
485,150
|
|
|
10/1/2014
|
0.00 / 0.00%
|
14.60
|
14.60
|
14.40
|
14.40
|
14.40
|
8.47
|
253,820
|
|
|
9/30/2014
|
-0.10 / -0.69%
|
14.50
|
14.60
|
14.40
|
14.40
|
14.40
|
8.47
|
275,270
|
|
|
9/29/2014
|
-0.10 / -0.68%
|
14.60
|
14.60
|
14.50
|
14.50
|
14.50
|
8.53
|
236,700
|
|
|
9/26/2014
|
0.00 / 0.00%
|
14.70
|
14.70
|
14.50
|
14.60
|
14.60
|
8.59
|
383,720
|
|
|
9/25/2014
|
0.00 / 0.00%
|
14.50
|
14.70
|
14.50
|
14.60
|
14.60
|
8.59
|
557,480
|
|
|
9/24/2014
|
0.00 / 0.00%
|
14.60
|
14.70
|
14.60
|
14.60
|
14.60
|
8.59
|
1,024,550
|
|
|
9/23/2014
|
+0.10 / +0.69%
|
14.50
|
14.70
|
14.50
|
14.60
|
14.60
|
8.59
|
456,610
|
|
|
9/22/2014
|
0.00 / 0.00%
|
14.50
|
14.70
|
14.50
|
14.50
|
14.50
|
8.53
|
353,380
|
|
|
9/19/2014
|
0.00 / 0.00%
|
14.50
|
14.60
|
14.50
|
14.50
|
14.50
|
8.53
|
515,740
|
|
|
9/18/2014
|
-0.10 / -0.68%
|
14.50
|
14.60
|
14.50
|
14.50
|
14.50
|
8.53
|
340,060
|
|
|
9/17/2014
|
0.00 / 0.00%
|
14.60
|
14.70
|
14.50
|
14.60
|
14.60
|
8.59
|
492,400
|
|
|
9/16/2014
|
0.00 / 0.00%
|
14.50
|
14.60
|
14.40
|
14.60
|
14.60
|
8.59
|
428,090
|
|
|
9/15/2014
|
0.00 / 0.00%
|
14.60
|
14.70
|
14.50
|
14.60
|
14.60
|
8.59
|
223,240
|
|
|
9/12/2014
|
0.00 / 0.00%
|
14.60
|
14.80
|
14.60
|
14.60
|
14.60
|
8.59
|
304,830
|
|
|
9/11/2014
|
0.00 / 0.00%
|
14.60
|
14.60
|
14.50
|
14.60
|
14.60
|
8.59
|
225,600
|
|
|
9/10/2014
|
0.00 / 0.00%
|
14.60
|
14.70
|
14.50
|
14.60
|
14.60
|
8.59
|
299,570
|
|
|
9/9/2014
|
-0.20 / -1.35%
|
14.80
|
14.90
|
14.50
|
14.60
|
14.60
|
8.59
|
651,620
|
|
|
9/8/2014
|
-0.10 / -0.67%
|
14.90
|
15.00
|
14.80
|
14.80
|
14.80
|
8.70
|
884,630
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
ABB 
|
2,350,700
|
7.70
|
1.32%
|
|
|
|
ACB
|
7,345,600
|
25.65
|
0.20%
|
|
|
|
BAB
|
3,700
|
11.20
|
0.00%
|
|
|
|
BID
|
2,179,700
|
36.10
|
-0.28%
|
|
|
|
BVB
|
3,784,700
|
12.50
|
1.63%
|
|
|
|
EIB
|
8,165,000
|
20.15
|
1.26%
|
|
|
|
|
Market Update
Last updated at 11:25:01 AM
|
|
|
|
|