|
Vietnam Joint Stock Commercial Bank For Industry And Trade (CTG : HOSE)
Financials : Banks
|
34.50
-0.45/-1.29%
3:05:02 PM
|
|
|
|
Closing price on 10/3/2012
|
|
| Open |
16.80 |
| High |
16.90 |
| Low |
16.70 |
| Volume |
451,160 |
| Split-adjusted Price |
8.06 |
|
|
CTG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/3/2012
|
+0.10 / +0.60%
|
16.80
|
16.90
|
16.70
|
16.90
|
16.90
|
8.06
|
451,160
|
|
|
10/2/2012
|
-0.30 / -1.75%
|
17.10
|
17.30
|
16.80
|
16.80
|
16.80
|
8.02
|
134,500
|
|
|
10/1/2012
|
-0.50 / -2.84%
|
17.60
|
17.60
|
17.00
|
17.10
|
17.10
|
8.16
|
195,880
|
|
|
9/28/2012
|
-0.20 / -1.12%
|
17.80
|
17.80
|
17.40
|
17.60
|
17.60
|
8.40
|
259,830
|
|
|
9/27/2012
|
-0.30 / -1.66%
|
18.10
|
18.10
|
17.80
|
17.80
|
17.80
|
8.49
|
330,970
|
|
|
9/26/2012
|
+0.20 / +1.12%
|
18.10
|
18.10
|
17.90
|
18.10
|
18.10
|
8.64
|
334,470
|
|
|
9/25/2012
|
0.00 / 0.00%
|
17.90
|
18.10
|
17.90
|
17.90
|
17.90
|
8.54
|
119,970
|
|
|
9/24/2012
|
-0.40 / -2.19%
|
18.10
|
18.10
|
17.70
|
17.90
|
17.90
|
8.54
|
137,930
|
|
|
9/21/2012
|
+0.40 / +2.23%
|
18.00
|
18.50
|
18.00
|
18.30
|
18.30
|
8.73
|
866,180
|
|
|
9/20/2012
|
-0.70 / -3.76%
|
18.30
|
18.50
|
17.80
|
17.90
|
17.90
|
8.54
|
429,580
|
|
|
9/19/2012
|
-0.50 / -2.62%
|
18.70
|
19.00
|
18.50
|
18.60
|
18.60
|
8.88
|
488,920
|
|
|
9/18/2012
|
-0.70 / -3.54%
|
19.70
|
20.00
|
19.10
|
19.10
|
19.10
|
9.11
|
196,390
|
|
|
9/17/2012
|
+0.10 / +0.51%
|
19.70
|
20.30
|
19.60
|
19.80
|
19.80
|
9.45
|
383,360
|
|
|
9/14/2012
|
+0.90 / +4.79%
|
19.20
|
19.70
|
19.20
|
19.70
|
19.70
|
9.40
|
750,200
|
|
|
9/13/2012
|
0.00 / 0.00%
|
18.80
|
19.00
|
18.60
|
18.80
|
18.80
|
8.97
|
221,120
|
|
|
9/12/2012
|
0.00 / 0.00%
|
19.00
|
19.10
|
18.80
|
18.80
|
18.80
|
8.97
|
643,020
|
|
|
9/11/2012
|
+0.20 / +1.08%
|
18.30
|
19.00
|
18.30
|
18.80
|
18.80
|
8.97
|
138,760
|
|
|
9/10/2012
|
-0.90 / -4.62%
|
19.50
|
19.50
|
18.60
|
18.60
|
18.60
|
8.88
|
1,016,410
|
|
|
9/7/2012
|
0.00 / 0.00%
|
19.60
|
19.60
|
19.40
|
19.50
|
19.50
|
9.31
|
233,410
|
|
|
9/6/2012
|
0.00 / 0.00%
|
19.30
|
19.50
|
19.30
|
19.50
|
19.50
|
9.31
|
124,450
|
|
|
9/5/2012
|
+0.10 / +0.52%
|
19.70
|
19.70
|
19.20
|
19.50
|
19.50
|
9.31
|
322,860
|
|
|
9/4/2012
|
+0.30 / +1.57%
|
19.20
|
19.60
|
19.20
|
19.40
|
19.40
|
9.26
|
48,830
|
|
|
8/31/2012
|
-0.20 / -1.04%
|
19.30
|
19.50
|
19.10
|
19.10
|
19.10
|
9.11
|
430,290
|
|
|
8/30/2012
|
+0.20 / +1.05%
|
19.00
|
19.50
|
19.00
|
19.30
|
19.30
|
9.21
|
580,920
|
|
|
8/29/2012
|
+0.10 / +0.53%
|
19.30
|
19.70
|
19.10
|
19.10
|
19.10
|
9.11
|
276,880
|
|
|
8/28/2012
|
-0.50 / -2.56%
|
18.90
|
19.50
|
18.90
|
19.00
|
19.00
|
9.07
|
247,370
|
|
|
8/27/2012
|
-1.00 / -4.88%
|
20.50
|
20.50
|
19.50
|
19.50
|
19.50
|
9.31
|
593,040
|
|
|
8/24/2012
|
+0.80 / +4.06%
|
18.80
|
20.60
|
18.80
|
20.50
|
20.50
|
9.78
|
525,270
|
|
|
8/23/2012
|
-1.00 / -4.83%
|
20.30
|
20.40
|
19.70
|
19.70
|
19.70
|
9.40
|
605,850
|
|
|
8/22/2012
|
0.00 / 0.00%
|
20.20
|
21.00
|
20.20
|
20.70
|
20.70
|
9.88
|
631,740
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
ABB 
|
833,100
|
7.60
|
1.33%
|
|
|
|
ACB
|
4,142,900
|
24.85
|
0.00%
|
|
|
|
BAB
|
1,200
|
11.90
|
0.85%
|
|
|
|
BID
|
1,686,200
|
46.30
|
-0.43%
|
|
|
|
BVB
|
453,000
|
11.20
|
0.00%
|
|
|
|
EIB
|
3,299,900
|
18.55
|
-0.80%
|
|
|
|
EVF
|
3,241,100
|
11.25
|
-0.88%
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|