|
Vietnam Joint Stock Commercial Bank For Industry And Trade (CTG : HOSE)
Financials : Banks
|
37.45
+1.25/+3.45%
3:09:05 PM
|
|
|
|
Closing price on 10/30/2012
|
|
| Open |
17.10 |
| High |
17.10 |
| Low |
17.00 |
| Volume |
76,040 |
| Split-adjusted Price |
5.56 |
|
|
CTG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/30/2012
|
-0.10 / -0.58%
|
17.10
|
17.10
|
17.00
|
17.00
|
17.00
|
5.56
|
76,040
|
|
|
10/29/2012
|
0.00 / 0.00%
|
17.10
|
17.20
|
17.00
|
17.10
|
17.10
|
5.60
|
141,030
|
|
|
10/26/2012
|
-0.10 / -0.58%
|
17.20
|
17.20
|
17.10
|
17.10
|
17.10
|
5.60
|
155,100
|
|
|
10/25/2012
|
-0.10 / -0.58%
|
17.20
|
17.20
|
17.00
|
17.20
|
17.20
|
5.63
|
83,370
|
|
|
10/24/2012
|
0.00 / 0.00%
|
17.30
|
17.50
|
17.20
|
17.30
|
17.30
|
5.66
|
190,790
|
|
|
10/23/2012
|
0.00 / 0.00%
|
17.50
|
17.50
|
17.30
|
17.30
|
17.30
|
5.66
|
260,140
|
|
|
10/22/2012
|
+0.50 / +2.98%
|
16.80
|
17.30
|
16.80
|
17.30
|
17.30
|
5.66
|
737,460
|
|
|
10/19/2012
|
-0.40 / -2.33%
|
17.30
|
17.30
|
16.70
|
16.80
|
16.80
|
5.50
|
300,960
|
|
|
10/18/2012
|
+0.30 / +1.78%
|
17.20
|
17.20
|
16.90
|
17.20
|
17.20
|
5.63
|
352,120
|
|
|
10/17/2012
|
-0.60 / -3.43%
|
17.50
|
17.50
|
16.90
|
16.90
|
16.90
|
5.53
|
345,500
|
|
|
10/16/2012
|
+0.60 / +3.55%
|
16.90
|
17.50
|
16.90
|
17.50
|
17.50
|
5.73
|
841,970
|
|
|
10/15/2012
|
-0.10 / -0.59%
|
17.00
|
17.00
|
16.80
|
16.90
|
16.90
|
5.53
|
222,130
|
|
|
10/12/2012
|
0.00 / 0.00%
|
17.00
|
17.00
|
16.90
|
17.00
|
17.00
|
5.56
|
207,720
|
|
|
10/11/2012
|
0.00 / 0.00%
|
17.20
|
17.30
|
17.00
|
17.00
|
17.00
|
5.56
|
424,720
|
|
|
10/10/2012
|
0.00 / 0.00%
|
16.90
|
17.10
|
16.90
|
17.00
|
17.00
|
5.56
|
163,970
|
|
|
10/9/2012
|
-0.10 / -0.58%
|
17.10
|
17.10
|
16.90
|
17.00
|
17.00
|
5.56
|
680,120
|
|
|
10/8/2012
|
+0.30 / +1.79%
|
17.00
|
17.10
|
16.90
|
17.10
|
17.10
|
5.60
|
598,370
|
|
|
10/5/2012
|
0.00 / 0.00%
|
16.80
|
16.90
|
16.70
|
16.80
|
16.80
|
5.50
|
658,440
|
|
|
10/4/2012
|
-0.10 / -0.59%
|
16.90
|
16.90
|
16.80
|
16.80
|
16.80
|
5.50
|
427,630
|
|
|
10/3/2012
|
+0.10 / +0.60%
|
16.80
|
16.90
|
16.70
|
16.90
|
16.90
|
5.53
|
451,160
|
|
|
10/2/2012
|
-0.30 / -1.75%
|
17.10
|
17.30
|
16.80
|
16.80
|
16.80
|
5.50
|
134,500
|
|
|
10/1/2012
|
-0.50 / -2.84%
|
17.60
|
17.60
|
17.00
|
17.10
|
17.10
|
5.60
|
195,880
|
|
|
9/28/2012
|
-0.20 / -1.12%
|
17.80
|
17.80
|
17.40
|
17.60
|
17.60
|
5.76
|
259,830
|
|
|
9/27/2012
|
-0.30 / -1.66%
|
18.10
|
18.10
|
17.80
|
17.80
|
17.80
|
5.83
|
330,970
|
|
|
9/26/2012
|
+0.20 / +1.12%
|
18.10
|
18.10
|
17.90
|
18.10
|
18.10
|
5.92
|
334,470
|
|
|
9/25/2012
|
0.00 / 0.00%
|
17.90
|
18.10
|
17.90
|
17.90
|
17.90
|
5.86
|
119,970
|
|
|
9/24/2012
|
-0.40 / -2.19%
|
18.10
|
18.10
|
17.70
|
17.90
|
17.90
|
5.86
|
137,930
|
|
|
9/21/2012
|
+0.40 / +2.23%
|
18.00
|
18.50
|
18.00
|
18.30
|
18.30
|
5.99
|
866,180
|
|
|
9/20/2012
|
-0.70 / -3.76%
|
18.30
|
18.50
|
17.80
|
17.90
|
17.90
|
5.86
|
429,580
|
|
|
9/19/2012
|
-0.50 / -2.62%
|
18.70
|
19.00
|
18.50
|
18.60
|
18.60
|
6.09
|
488,920
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
ABB 
|
9,995,400
|
15.90
|
0.63%
|
|
|
|
ACB
|
22,731,900
|
24.65
|
2.71%
|
|
|
|
BAB
|
14,000
|
12.40
|
-0.80%
|
|
|
|
BID
|
13,409,700
|
40.95
|
5.27%
|
|
|
|
BVB
|
2,254,100
|
13.40
|
3.08%
|
|
|
|
EIB
|
7,080,600
|
21.75
|
2.59%
|
|
|
|
|
Market Update
Last updated at 3:10:01 PM
|
|
|
|
|