|
Vietnam Joint Stock Commercial Bank For Industry And Trade (CTG : HOSE)
Financials : Banks
|
36.40
+0.50/+1.39%
3:09:05 PM
|
|
|
|
Closing price on 10/28/2013
|
|
| Open |
17.50 |
| High |
17.50 |
| Low |
17.30 |
| Volume |
2,731,680 |
| Split-adjusted Price |
6.52 |
|
|
CTG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/28/2013
|
-0.20 / -1.14%
|
17.50
|
17.50
|
17.30
|
17.30
|
17.30
|
6.52
|
2,731,680
|
|
|
10/25/2013
|
0.00 / 0.00%
|
17.40
|
17.60
|
17.30
|
17.50
|
17.50
|
6.60
|
5,895,240
|
|
|
10/24/2013
|
+0.10 / +0.57%
|
17.40
|
17.70
|
17.30
|
17.50
|
17.50
|
6.60
|
665,300
|
|
|
10/23/2013
|
0.00 / 0.00%
|
17.40
|
17.50
|
17.40
|
17.40
|
17.40
|
6.56
|
267,190
|
|
|
10/22/2013
|
-0.30 / -1.69%
|
17.70
|
17.70
|
17.40
|
17.40
|
17.40
|
6.56
|
270,550
|
|
|
10/21/2013
|
0.00 / 0.00%
|
17.70
|
17.80
|
17.60
|
17.70
|
17.70
|
6.67
|
930,340
|
|
|
10/18/2013
|
0.00 / 0.00%
|
17.70
|
17.70
|
17.60
|
17.70
|
17.70
|
6.67
|
261,130
|
|
|
10/17/2013
|
+0.10 / +0.57%
|
17.80
|
17.90
|
17.60
|
17.70
|
17.70
|
6.67
|
1,146,020
|
|
|
10/16/2013
|
+0.30 / +1.73%
|
17.20
|
17.80
|
17.20
|
17.60
|
17.60
|
6.63
|
1,610,260
|
|
|
10/15/2013
|
0.00 / 0.00%
|
17.30
|
17.40
|
17.20
|
17.30
|
17.30
|
6.52
|
546,740
|
|
|
10/14/2013
|
0.00 / 0.00%
|
17.30
|
17.40
|
17.20
|
17.30
|
17.30
|
6.52
|
313,530
|
|
|
10/11/2013
|
-0.10 / -0.57%
|
17.40
|
17.50
|
17.30
|
17.30
|
17.30
|
6.52
|
524,950
|
|
|
10/10/2013
|
0.00 / 0.00%
|
17.30
|
17.50
|
17.30
|
17.40
|
17.40
|
6.56
|
573,940
|
|
|
10/9/2013
|
-0.30 / -1.69%
|
17.60
|
17.70
|
17.40
|
17.40
|
17.40
|
6.56
|
584,850
|
|
|
10/8/2013
|
+0.10 / +0.57%
|
17.60
|
17.90
|
17.50
|
17.70
|
17.70
|
6.67
|
1,218,540
|
|
|
10/7/2013
|
+0.70 / +4.14%
|
17.00
|
17.60
|
16.90
|
17.60
|
17.60
|
6.63
|
1,211,440
|
|
|
10/4/2013
|
-0.10 / -0.59%
|
16.90
|
17.00
|
16.80
|
16.90
|
16.90
|
6.37
|
501,140
|
|
|
10/3/2013
|
0.00 / 0.00%
|
17.00
|
17.00
|
16.80
|
17.00
|
17.00
|
6.41
|
589,400
|
|
|
10/2/2013
|
0.00 / 0.00%
|
17.00
|
17.10
|
16.90
|
17.00
|
17.00
|
6.41
|
479,020
|
|
|
10/1/2013
|
+0.40 / +2.41%
|
16.70
|
17.20
|
16.70
|
17.00
|
17.00
|
6.41
|
1,603,090
|
|
|
9/30/2013
|
+0.40 / +2.47%
|
16.30
|
16.90
|
16.30
|
16.60
|
16.60
|
6.26
|
814,480
|
|
|
9/27/2013
|
-0.20 / -1.22%
|
16.40
|
16.40
|
16.20
|
16.20
|
16.20
|
6.11
|
230,060
|
|
|
9/26/2013
|
0.00 / 0.00%
|
16.40
|
16.40
|
16.20
|
16.40
|
16.40
|
6.18
|
147,890
|
|
|
9/25/2013
|
+0.30 / +1.86%
|
16.20
|
16.40
|
16.10
|
16.40
|
16.40
|
6.18
|
422,120
|
|
|
9/24/2013
|
0.00 / 0.00%
|
16.10
|
16.30
|
16.00
|
16.10
|
16.10
|
6.07
|
380,100
|
|
|
9/23/2013
|
+0.10 / +0.63%
|
16.00
|
16.10
|
15.90
|
16.10
|
16.10
|
6.07
|
278,410
|
|
|
9/20/2013
|
0.00 / 0.00%
|
16.10
|
16.20
|
16.00
|
16.00
|
16.00
|
6.03
|
306,090
|
|
|
9/19/2013
|
+0.30 / +1.91%
|
15.80
|
16.10
|
15.80
|
16.00
|
16.00
|
6.03
|
286,620
|
|
|
9/18/2013
|
-0.30 / -1.88%
|
15.90
|
16.00
|
15.60
|
15.70
|
15.70
|
5.92
|
742,770
|
|
|
9/17/2013
|
-0.10 / -0.62%
|
16.10
|
16.10
|
15.90
|
16.00
|
16.00
|
6.03
|
450,970
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
ABB 
|
3,196,500
|
13.70
|
0.00%
|
|
|
|
ACB
|
21,996,800
|
23.20
|
-1.28%
|
|
|
|
BAB
|
13,400
|
11.70
|
-0.85%
|
|
|
|
BID
|
10,734,400
|
45.60
|
4.71%
|
|
|
|
BVB
|
2,647,200
|
13.10
|
0.77%
|
|
|
|
EIB
|
14,089,400
|
22.50
|
-1.32%
|
|
|
|
|
Market Update
Last updated at 3:10:02 PM
|
|
|
|
|