|
Vietnam Joint Stock Commercial Bank For Industry And Trade (CTG : HOSE)
Financials : Banks
|
37.95
-0.25/-0.65%
9:59:59 AM
|
|
|
|
Closing price on 10/7/2010
|
|
| Open |
18.60 |
| High |
18.90 |
| Low |
18.60 |
| Volume |
105,870 |
| Split-adjusted Price |
5.89 |
|
|
CTG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/7/2010
|
0.00 / 0.00%
|
18.60
|
18.90
|
18.60
|
18.70
|
18.70
|
5.89
|
105,870
|
|
|
10/6/2010
|
0.00 / 0.00%
|
18.90
|
19.00
|
18.60
|
18.70
|
18.70
|
5.89
|
134,930
|
|
|
10/5/2010
|
+0.20 / +1.08%
|
18.20
|
18.70
|
18.20
|
18.70
|
18.70
|
5.89
|
158,300
|
|
|
10/4/2010
|
-0.20 / -1.07%
|
18.80
|
18.80
|
18.40
|
18.50
|
18.50
|
5.82
|
236,510
|
|
|
10/1/2010
|
-0.20 / -1.06%
|
19.00
|
19.00
|
18.70
|
18.70
|
18.70
|
5.89
|
154,730
|
|
|
9/30/2010
|
-0.10 / -0.53%
|
19.00
|
19.10
|
18.90
|
18.90
|
18.90
|
5.95
|
303,920
|
|
|
9/29/2010
|
0.00 / 0.00%
|
19.00
|
19.10
|
18.90
|
19.00
|
19.00
|
5.98
|
154,060
|
|
|
9/28/2010
|
+0.20 / +1.06%
|
18.70
|
19.00
|
18.70
|
19.00
|
19.00
|
5.98
|
210,230
|
|
|
9/27/2010
|
0.00 / 0.00%
|
18.80
|
18.80
|
18.60
|
18.80
|
18.80
|
5.92
|
156,810
|
|
|
9/24/2010
|
+0.30 / +1.62%
|
18.40
|
18.80
|
18.40
|
18.80
|
18.80
|
5.92
|
169,800
|
|
|
9/23/2010
|
-0.10 / -0.54%
|
18.60
|
18.60
|
18.40
|
18.50
|
18.50
|
5.82
|
184,030
|
|
|
9/22/2010
|
0.00 / 0.00%
|
18.60
|
18.60
|
18.50
|
18.60
|
18.60
|
5.86
|
187,210
|
|
|
9/21/2010
|
-0.10 / -0.53%
|
18.70
|
18.70
|
18.50
|
18.60
|
18.60
|
5.86
|
306,690
|
|
|
9/20/2010
|
-0.10 / -0.53%
|
18.80
|
18.90
|
18.70
|
18.70
|
18.70
|
5.89
|
382,100
|
|
|
9/17/2010
|
-0.10 / -0.53%
|
18.50
|
19.00
|
18.50
|
18.80
|
18.80
|
5.92
|
467,510
|
|
|
9/16/2010
|
-0.30 / -1.56%
|
18.70
|
19.10
|
18.70
|
18.90
|
18.90
|
5.95
|
329,770
|
|
|
9/15/2010
|
-0.20 / -1.03%
|
19.30
|
19.40
|
19.20
|
19.20
|
19.20
|
6.04
|
311,830
|
|
|
9/14/2010
|
-0.40 / -2.02%
|
19.20
|
19.80
|
19.20
|
19.40
|
19.40
|
6.11
|
211,480
|
|
|
9/13/2010
|
0.00 / 0.00%
|
19.80
|
20.00
|
19.50
|
19.80
|
19.80
|
6.23
|
132,550
|
|
|
9/10/2010
|
-0.20 / -1.00%
|
20.00
|
20.10
|
19.80
|
19.80
|
19.80
|
6.23
|
161,890
|
|
|
9/9/2010
|
+0.10 / +0.50%
|
20.00
|
20.20
|
19.90
|
20.00
|
20.00
|
6.30
|
128,460
|
|
|
9/8/2010
|
-0.30 / -1.49%
|
20.30
|
20.30
|
19.90
|
19.90
|
19.90
|
6.27
|
107,540
|
|
|
9/7/2010
|
0.00 / 0.00%
|
20.30
|
20.40
|
20.20
|
20.20
|
20.20
|
6.36
|
188,960
|
|
|
9/6/2010
|
-3.00 / -12.93%
|
20.20
|
20.20
|
20.00
|
20.20
|
20.20
|
6.36
|
161,540
|
|
|
9/1/2010
|
+1.10 / +4.98%
|
22.60
|
23.20
|
22.20
|
23.20
|
23.20
|
6.07
|
445,820
|
|
|
8/31/2010
|
-0.10 / -0.45%
|
22.80
|
22.90
|
22.10
|
22.10
|
22.10
|
5.78
|
751,120
|
|
|
8/30/2010
|
+0.70 / +3.26%
|
22.50
|
22.50
|
22.10
|
22.20
|
22.20
|
5.81
|
597,690
|
|
|
8/27/2010
|
+0.60 / +2.87%
|
21.00
|
21.90
|
21.00
|
21.50
|
21.50
|
5.63
|
344,830
|
|
|
8/26/2010
|
+0.20 / +0.97%
|
20.70
|
21.20
|
20.70
|
20.90
|
20.90
|
5.47
|
293,440
|
|
|
8/25/2010
|
-0.90 / -4.17%
|
21.00
|
21.30
|
20.60
|
20.70
|
20.70
|
5.42
|
359,790
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 10:00:00 AM
|
|
|
|
|