|
Vietnam Joint Stock Commercial Bank For Industry And Trade (CTG : HOSE)
Financials : Banks
|
50.10
-0.40/-0.79%
3:09:05 PM
|
|
|
|
Closing price on 10/20/2014
|
|
| Open |
14.40 |
| High |
14.40 |
| Low |
14.30 |
| Volume |
193,160 |
| Split-adjusted Price |
8.34 |
|
|
CTG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/20/2014
|
0.00 / 0.00%
|
14.40
|
14.40
|
14.30
|
14.30
|
14.30
|
8.34
|
193,160
|
|
|
10/17/2014
|
0.00 / 0.00%
|
14.30
|
14.40
|
14.30
|
14.30
|
14.30
|
8.34
|
224,080
|
|
|
10/16/2014
|
-0.20 / -1.38%
|
14.40
|
14.50
|
14.30
|
14.30
|
14.30
|
8.34
|
337,090
|
|
|
10/15/2014
|
+0.20 / +1.40%
|
14.40
|
14.50
|
14.30
|
14.50
|
14.50
|
8.46
|
488,280
|
|
|
10/14/2014
|
-0.20 / -1.38%
|
14.60
|
14.60
|
14.30
|
14.30
|
14.30
|
8.34
|
374,970
|
|
|
10/13/2014
|
-0.10 / -0.68%
|
14.60
|
14.60
|
14.40
|
14.50
|
14.50
|
8.46
|
165,280
|
|
|
10/10/2014
|
+0.10 / +0.69%
|
14.60
|
14.70
|
14.50
|
14.60
|
14.60
|
8.52
|
213,050
|
|
|
10/9/2014
|
-0.10 / -0.68%
|
14.50
|
14.70
|
14.50
|
14.50
|
14.50
|
8.46
|
139,960
|
|
|
10/8/2014
|
0.00 / 0.00%
|
14.60
|
14.70
|
14.50
|
14.60
|
14.60
|
8.52
|
361,860
|
|
|
10/7/2014
|
0.00 / 0.00%
|
14.60
|
14.70
|
14.50
|
14.60
|
14.60
|
8.52
|
287,600
|
|
|
10/6/2014
|
0.00 / 0.00%
|
14.60
|
14.60
|
14.50
|
14.60
|
14.60
|
8.52
|
181,140
|
|
|
10/3/2014
|
-0.10 / -0.68%
|
14.60
|
14.70
|
14.50
|
14.60
|
14.60
|
8.52
|
125,140
|
|
|
10/2/2014
|
+0.30 / +2.08%
|
14.50
|
14.70
|
14.40
|
14.70
|
14.70
|
8.58
|
485,150
|
|
|
10/1/2014
|
0.00 / 0.00%
|
14.60
|
14.60
|
14.40
|
14.40
|
14.40
|
8.40
|
253,820
|
|
|
9/30/2014
|
-0.10 / -0.69%
|
14.50
|
14.60
|
14.40
|
14.40
|
14.40
|
8.40
|
275,270
|
|
|
9/29/2014
|
-0.10 / -0.68%
|
14.60
|
14.60
|
14.50
|
14.50
|
14.50
|
8.46
|
236,700
|
|
|
9/26/2014
|
0.00 / 0.00%
|
14.70
|
14.70
|
14.50
|
14.60
|
14.60
|
8.52
|
383,720
|
|
|
9/25/2014
|
0.00 / 0.00%
|
14.50
|
14.70
|
14.50
|
14.60
|
14.60
|
8.52
|
557,480
|
|
|
9/24/2014
|
0.00 / 0.00%
|
14.60
|
14.70
|
14.60
|
14.60
|
14.60
|
8.52
|
1,024,550
|
|
|
9/23/2014
|
+0.10 / +0.69%
|
14.50
|
14.70
|
14.50
|
14.60
|
14.60
|
8.52
|
456,610
|
|
|
9/22/2014
|
0.00 / 0.00%
|
14.50
|
14.70
|
14.50
|
14.50
|
14.50
|
8.46
|
353,380
|
|
|
9/19/2014
|
0.00 / 0.00%
|
14.50
|
14.60
|
14.50
|
14.50
|
14.50
|
8.46
|
515,740
|
|
|
9/18/2014
|
-0.10 / -0.68%
|
14.50
|
14.60
|
14.50
|
14.50
|
14.50
|
8.46
|
340,060
|
|
|
9/17/2014
|
0.00 / 0.00%
|
14.60
|
14.70
|
14.50
|
14.60
|
14.60
|
8.52
|
492,400
|
|
|
9/16/2014
|
0.00 / 0.00%
|
14.50
|
14.60
|
14.40
|
14.60
|
14.60
|
8.52
|
428,090
|
|
|
9/15/2014
|
0.00 / 0.00%
|
14.60
|
14.70
|
14.50
|
14.60
|
14.60
|
8.52
|
223,240
|
|
|
9/12/2014
|
0.00 / 0.00%
|
14.60
|
14.80
|
14.60
|
14.60
|
14.60
|
8.52
|
304,830
|
|
|
9/11/2014
|
0.00 / 0.00%
|
14.60
|
14.60
|
14.50
|
14.60
|
14.60
|
8.52
|
225,600
|
|
|
9/10/2014
|
0.00 / 0.00%
|
14.60
|
14.70
|
14.50
|
14.60
|
14.60
|
8.52
|
299,570
|
|
|
9/9/2014
|
-0.20 / -1.35%
|
14.80
|
14.90
|
14.50
|
14.60
|
14.60
|
8.52
|
651,620
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
ABB 
|
4,219,600
|
15.80
|
1.94%
|
|
|
|
ACB
|
7,525,800
|
23.95
|
-0.62%
|
|
|
|
BAB
|
6,600
|
12.40
|
0.00%
|
|
|
|
BID
|
1,133,200
|
37.60
|
-0.27%
|
|
|
|
BVB
|
859,100
|
13.00
|
-0.76%
|
|
|
|
EIB
|
4,221,600
|
22.25
|
-0.89%
|
|
|
|
|
Market Update
Last updated at 3:10:00 PM
|
|
|
|
|