Vietnam Joint Stock Commercial Bank For Industry And Trade (CTG : HOSE)
Financials : Banks
|
38.00
-0.20/-0.52%
2:59:04 PM
|
|
|
Closing price on 11/16/2010
|
|
Open |
18.20 |
High |
18.80 |
Low |
18.20 |
Volume |
379,580 |
Split-adjusted Price |
5.76 |
|
|
CTG Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
11/16/2010
|
-0.60 / -3.17%
|
18.20
|
18.80
|
18.20
|
18.30
|
18.30
|
5.76
|
379,580
|
|
11/15/2010
|
-0.10 / -0.53%
|
18.80
|
19.00
|
18.80
|
18.90
|
18.90
|
5.95
|
437,790
|
|
11/12/2010
|
-0.10 / -0.52%
|
19.10
|
19.10
|
18.80
|
19.00
|
19.00
|
5.98
|
257,340
|
|
11/11/2010
|
+0.10 / +0.53%
|
19.10
|
19.10
|
18.80
|
19.10
|
19.10
|
6.01
|
288,780
|
|
11/10/2010
|
-0.10 / -0.52%
|
19.00
|
19.10
|
19.00
|
19.00
|
19.00
|
5.98
|
51,260
|
|
11/9/2010
|
-0.20 / -1.04%
|
19.00
|
19.10
|
19.00
|
19.10
|
19.10
|
6.01
|
83,610
|
|
11/8/2010
|
-0.10 / -0.52%
|
19.60
|
19.60
|
19.30
|
19.30
|
19.30
|
6.08
|
61,960
|
|
11/5/2010
|
+0.10 / +0.52%
|
19.20
|
19.50
|
19.20
|
19.40
|
19.40
|
6.11
|
120,520
|
|
11/4/2010
|
+0.20 / +1.05%
|
19.20
|
19.30
|
19.10
|
19.30
|
19.30
|
6.08
|
206,550
|
|
11/3/2010
|
0.00 / 0.00%
|
18.80
|
19.10
|
18.80
|
19.10
|
19.10
|
6.01
|
89,570
|
|
11/2/2010
|
-0.10 / -0.52%
|
18.80
|
19.10
|
18.80
|
19.10
|
19.10
|
6.01
|
44,300
|
|
11/1/2010
|
0.00 / 0.00%
|
19.50
|
19.50
|
19.10
|
19.20
|
19.20
|
6.04
|
43,270
|
|
10/29/2010
|
+0.20 / +1.05%
|
19.00
|
19.20
|
18.90
|
19.20
|
19.20
|
6.04
|
165,450
|
|
10/28/2010
|
-0.10 / -0.52%
|
19.10
|
19.10
|
18.90
|
19.00
|
19.00
|
5.98
|
58,460
|
|
10/27/2010
|
0.00 / 0.00%
|
18.90
|
19.10
|
18.90
|
19.10
|
19.10
|
6.01
|
59,420
|
|
10/26/2010
|
0.00 / 0.00%
|
19.10
|
19.20
|
18.90
|
19.10
|
19.10
|
6.01
|
107,620
|
|
10/25/2010
|
0.00 / 0.00%
|
19.20
|
19.20
|
18.90
|
19.10
|
19.10
|
6.01
|
65,250
|
|
10/22/2010
|
+0.10 / +0.53%
|
18.90
|
19.20
|
18.90
|
19.10
|
19.10
|
6.01
|
221,670
|
|
10/21/2010
|
0.00 / 0.00%
|
18.90
|
19.10
|
18.80
|
19.00
|
19.00
|
5.98
|
172,580
|
|
10/20/2010
|
+0.10 / +0.53%
|
19.00
|
19.00
|
18.80
|
19.00
|
19.00
|
5.98
|
173,760
|
|
10/19/2010
|
-0.10 / -0.53%
|
19.00
|
19.10
|
18.80
|
18.90
|
18.90
|
5.95
|
225,100
|
|
10/18/2010
|
0.00 / 0.00%
|
19.00
|
19.10
|
19.00
|
19.00
|
19.00
|
5.98
|
147,110
|
|
10/15/2010
|
0.00 / 0.00%
|
18.90
|
19.00
|
18.80
|
19.00
|
19.00
|
5.98
|
67,650
|
|
10/14/2010
|
+0.20 / +1.06%
|
18.80
|
19.00
|
18.70
|
19.00
|
19.00
|
5.98
|
109,250
|
|
10/13/2010
|
+0.10 / +0.53%
|
18.80
|
18.80
|
18.70
|
18.80
|
18.80
|
5.92
|
153,730
|
|
10/12/2010
|
-0.10 / -0.53%
|
18.80
|
18.80
|
18.70
|
18.70
|
18.70
|
5.89
|
124,740
|
|
10/11/2010
|
+0.10 / +0.53%
|
18.70
|
18.80
|
18.70
|
18.80
|
18.80
|
5.92
|
115,140
|
|
10/8/2010
|
0.00 / 0.00%
|
18.70
|
18.80
|
18.60
|
18.70
|
18.70
|
5.89
|
156,610
|
|
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
|
|
|
|
|
|
|
|
Related Companies
|
|
Volume
|
Price
|
Change
|
|
ABB
|
2,373,100
|
7.90
|
-1.25%
|
|
|
ACB
|
5,705,200
|
20.95
|
-0.24%
|
|
|
BAB
|
1,100
|
11.40
|
0.00%
|
|
|
BID
|
1,659,900
|
35.25
|
0.00%
|
|
|
BVB
|
1,891,800
|
12.70
|
-2.31%
|
|
|
EIB
|
15,837,700
|
23.10
|
-4.15%
|
|
|
|
Market Update
Last updated at 3:00:01 PM
|
|
|
|
|