|
Vietnam Joint Stock Commercial Bank For Industry And Trade (CTG : HOSE)
Financials : Banks
|
39.10
+0.10/+0.26%
3:10:01 PM
|
|
|
|
Closing price on 10/3/2014
|
|
| Open |
14.60 |
| High |
14.70 |
| Low |
14.50 |
| Volume |
125,140 |
| Split-adjusted Price |
8.59 |
|
|
CTG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
9/5/2014
|
0.00 / 0.00%
|
14.90
|
15.00
|
14.80
|
14.90
|
14.90
|
8.76
|
369,190
|
|
|
9/4/2014
|
-0.30 / -1.97%
|
15.10
|
15.20
|
14.90
|
14.90
|
14.90
|
8.76
|
201,170
|
|
|
9/3/2014
|
+0.40 / +2.70%
|
15.10
|
15.30
|
15.10
|
15.20
|
15.20
|
8.94
|
1,229,060
|
|
|
8/29/2014
|
+0.20 / +1.37%
|
14.70
|
15.30
|
14.70
|
14.80
|
14.80
|
8.70
|
2,808,010
|
|
|
8/28/2014
|
+0.10 / +0.69%
|
14.60
|
14.70
|
14.50
|
14.60
|
14.60
|
8.59
|
180,230
|
|
|
8/27/2014
|
-0.20 / -1.36%
|
14.60
|
14.70
|
14.50
|
14.50
|
14.50
|
8.53
|
210,550
|
|
|
8/26/2014
|
+0.10 / +0.68%
|
14.60
|
14.70
|
14.50
|
14.70
|
14.70
|
8.64
|
223,200
|
|
|
8/25/2014
|
+0.10 / +0.69%
|
14.60
|
14.70
|
14.60
|
14.60
|
14.60
|
8.59
|
777,990
|
|
|
8/22/2014
|
0.00 / 0.00%
|
14.50
|
14.60
|
14.50
|
14.50
|
14.50
|
8.53
|
325,950
|
|
|
8/21/2014
|
0.00 / 0.00%
|
14.50
|
14.60
|
14.40
|
14.50
|
14.50
|
8.53
|
211,340
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
ABB 
|
1,491,200
|
7.60
|
0.00%
|
|
|
|
ACB
|
13,916,200
|
25.40
|
-0.20%
|
|
|
|
BAB
|
11,300
|
11.20
|
-0.88%
|
|
|
|
BID
|
2,742,800
|
36.20
|
-1.09%
|
|
|
|
BVB
|
3,591,500
|
12.30
|
-2.38%
|
|
|
|
EIB
|
6,763,100
|
19.35
|
-0.51%
|
|
|
|
|
Market Update
Last updated at 3:10:01 PM
|
|
|
|
|