|
Vietnam Joint Stock Commercial Bank For Industry And Trade (CTG : HOSE)
Financials : Banks
|
50.10
-1.00/-1.96%
3:09:05 PM
|
|
|
|
Closing price on 10/28/2014
|
|
| Open |
14.10 |
| High |
14.20 |
| Low |
14.00 |
| Volume |
514,620 |
| Split-adjusted Price |
8.17 |
|
|
CTG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/28/2014
|
-0.10 / -0.71%
|
14.10
|
14.20
|
14.00
|
14.00
|
14.00
|
8.17
|
514,620
|
|
|
10/27/2014
|
-0.10 / -0.70%
|
14.20
|
14.30
|
14.00
|
14.10
|
14.10
|
8.23
|
236,630
|
|
|
10/24/2014
|
-0.10 / -0.70%
|
14.30
|
14.30
|
14.10
|
14.20
|
14.20
|
8.28
|
436,910
|
|
|
10/23/2014
|
0.00 / 0.00%
|
14.30
|
14.40
|
14.20
|
14.30
|
14.30
|
8.34
|
83,760
|
|
|
10/22/2014
|
0.00 / 0.00%
|
14.30
|
14.40
|
14.30
|
14.30
|
14.30
|
8.34
|
234,770
|
|
|
10/21/2014
|
0.00 / 0.00%
|
14.30
|
14.40
|
14.30
|
14.30
|
14.30
|
8.34
|
261,580
|
|
|
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
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
ABB 
|
4,108,000
|
15.50
|
1.31%
|
|
|
|
ACB
|
11,326,500
|
24.10
|
-0.41%
|
|
|
|
BAB
|
2,500
|
12.30
|
-0.81%
|
|
|
|
BID
|
3,264,300
|
37.45
|
-0.13%
|
|
|
|
BVB
|
1,341,500
|
13.30
|
0.76%
|
|
|
|
EIB
|
8,570,700
|
22.55
|
1.12%
|
|
|
|
|
Market Update
Last updated at 3:10:01 PM
|
|
|
|
|