|
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 11/12/2013
|
|
| Open |
17.20 |
| High |
17.30 |
| Low |
17.10 |
| Volume |
495,820 |
| Split-adjusted Price |
9.45 |
|
|
CTG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/12/2013
|
-0.10 / -0.58%
|
17.20
|
17.30
|
17.10
|
17.20
|
17.20
|
9.45
|
495,820
|
|
|
11/11/2013
|
0.00 / 0.00%
|
17.10
|
17.30
|
17.10
|
17.30
|
17.30
|
9.51
|
1,149,770
|
|
|
11/8/2013
|
0.00 / 0.00%
|
17.30
|
17.30
|
17.10
|
17.30
|
17.30
|
9.51
|
368,550
|
|
|
11/7/2013
|
0.00 / 0.00%
|
17.30
|
17.40
|
17.20
|
17.30
|
17.30
|
9.51
|
322,950
|
|
|
11/6/2013
|
0.00 / 0.00%
|
17.30
|
17.40
|
17.20
|
17.30
|
17.30
|
9.51
|
412,070
|
|
|
11/5/2013
|
-0.10 / -0.57%
|
17.40
|
17.40
|
17.20
|
17.30
|
17.30
|
9.51
|
277,730
|
|
|
11/4/2013
|
-0.10 / -0.57%
|
17.50
|
17.50
|
17.30
|
17.40
|
17.40
|
9.56
|
432,580
|
|
|
11/1/2013
|
+0.10 / +0.57%
|
17.60
|
17.60
|
17.40
|
17.50
|
17.50
|
9.62
|
244,880
|
|
|
10/31/2013
|
-0.30 / -1.69%
|
17.70
|
17.70
|
17.40
|
17.40
|
17.40
|
9.56
|
2,209,580
|
|
|
10/30/2013
|
+0.30 / +1.72%
|
17.40
|
17.80
|
17.40
|
17.70
|
17.70
|
9.73
|
8,579,510
|
|
|
10/29/2013
|
+0.10 / +0.58%
|
17.30
|
17.40
|
17.30
|
17.40
|
17.40
|
9.56
|
6,787,200
|
|
|
10/28/2013
|
-0.20 / -1.14%
|
17.50
|
17.50
|
17.30
|
17.30
|
17.30
|
9.51
|
2,731,680
|
|
|
10/25/2013
|
0.00 / 0.00%
|
17.40
|
17.60
|
17.30
|
17.50
|
17.50
|
9.62
|
5,895,240
|
|
|
10/24/2013
|
+0.10 / +0.57%
|
17.40
|
17.70
|
17.30
|
17.50
|
17.50
|
9.62
|
665,300
|
|
|
10/23/2013
|
0.00 / 0.00%
|
17.40
|
17.50
|
17.40
|
17.40
|
17.40
|
9.56
|
267,190
|
|
|
10/22/2013
|
-0.30 / -1.69%
|
17.70
|
17.70
|
17.40
|
17.40
|
17.40
|
9.56
|
270,550
|
|
|
10/21/2013
|
0.00 / 0.00%
|
17.70
|
17.80
|
17.60
|
17.70
|
17.70
|
9.73
|
930,340
|
|
|
10/18/2013
|
0.00 / 0.00%
|
17.70
|
17.70
|
17.60
|
17.70
|
17.70
|
9.73
|
261,130
|
|
|
10/17/2013
|
+0.10 / +0.57%
|
17.80
|
17.90
|
17.60
|
17.70
|
17.70
|
9.73
|
1,146,020
|
|
|
10/16/2013
|
+0.30 / +1.73%
|
17.20
|
17.80
|
17.20
|
17.60
|
17.60
|
9.67
|
1,610,260
|
|
|
10/15/2013
|
0.00 / 0.00%
|
17.30
|
17.40
|
17.20
|
17.30
|
17.30
|
9.51
|
546,740
|
|
|
10/14/2013
|
0.00 / 0.00%
|
17.30
|
17.40
|
17.20
|
17.30
|
17.30
|
9.51
|
313,530
|
|
|
10/11/2013
|
-0.10 / -0.57%
|
17.40
|
17.50
|
17.30
|
17.30
|
17.30
|
9.51
|
524,950
|
|
|
10/10/2013
|
0.00 / 0.00%
|
17.30
|
17.50
|
17.30
|
17.40
|
17.40
|
9.56
|
573,940
|
|
|
10/9/2013
|
-0.30 / -1.69%
|
17.60
|
17.70
|
17.40
|
17.40
|
17.40
|
9.56
|
584,850
|
|
|
10/8/2013
|
+0.10 / +0.57%
|
17.60
|
17.90
|
17.50
|
17.70
|
17.70
|
9.73
|
1,218,540
|
|
|
10/7/2013
|
+0.70 / +4.14%
|
17.00
|
17.60
|
16.90
|
17.60
|
17.60
|
9.67
|
1,211,440
|
|
|
10/4/2013
|
-0.10 / -0.59%
|
16.90
|
17.00
|
16.80
|
16.90
|
16.90
|
9.29
|
501,140
|
|
|
10/3/2013
|
0.00 / 0.00%
|
17.00
|
17.00
|
16.80
|
17.00
|
17.00
|
9.34
|
589,400
|
|
|
10/2/2013
|
0.00 / 0.00%
|
17.00
|
17.10
|
16.90
|
17.00
|
17.00
|
9.34
|
479,020
|
|
|
|
|
|
|
|
|
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
|
|
|
|
|