|
Vietnam Joint Stock Commercial Bank For Industry And Trade (CTG : HOSE)
Financials : Banks
|
52.80
+1.00/+1.93%
10:15:01 AM
|
|
|
|
Closing price on 11/23/2009
|
|
| Open |
30.10 |
| High |
30.20 |
| Low |
29.40 |
| Volume |
201,440 |
| Split-adjusted Price |
7.69 |
|
|
CTG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/23/2009
|
-1.10 / -3.61%
|
30.10
|
30.20
|
29.40
|
29.40
|
29.40
|
7.69
|
201,440
|
|
|
11/20/2009
|
-0.20 / -0.65%
|
30.70
|
30.90
|
30.50
|
30.50
|
30.50
|
7.98
|
129,660
|
|
|
11/19/2009
|
-0.10 / -0.32%
|
30.60
|
30.90
|
30.60
|
30.70
|
30.70
|
8.03
|
234,250
|
|
|
11/18/2009
|
0.00 / 0.00%
|
30.80
|
31.00
|
30.70
|
30.80
|
30.80
|
8.06
|
187,600
|
|
|
11/17/2009
|
-0.60 / -1.91%
|
31.40
|
31.40
|
30.80
|
30.80
|
30.80
|
8.06
|
151,170
|
|
|
11/16/2009
|
-0.50 / -1.57%
|
31.90
|
31.90
|
31.40
|
31.40
|
31.40
|
8.22
|
121,650
|
|
|
11/13/2009
|
+0.10 / +0.31%
|
31.80
|
32.00
|
31.70
|
31.90
|
31.90
|
8.35
|
244,650
|
|
|
11/12/2009
|
+0.80 / +2.58%
|
31.00
|
32.00
|
31.00
|
31.80
|
31.80
|
8.32
|
221,650
|
|
|
11/11/2009
|
+0.50 / +1.64%
|
30.50
|
31.00
|
30.50
|
31.00
|
31.00
|
8.11
|
255,010
|
|
|
11/10/2009
|
-1.00 / -3.17%
|
31.50
|
31.60
|
30.50
|
30.50
|
30.50
|
7.98
|
242,450
|
|
|
11/9/2009
|
-1.50 / -4.55%
|
32.30
|
32.80
|
31.50
|
31.50
|
31.50
|
8.24
|
291,820
|
|
|
11/6/2009
|
-0.40 / -1.20%
|
33.50
|
33.80
|
33.00
|
33.00
|
33.00
|
8.64
|
296,090
|
|
|
11/5/2009
|
+1.50 / +4.70%
|
32.50
|
33.40
|
32.40
|
33.40
|
33.40
|
8.74
|
261,170
|
|
|
11/4/2009
|
+0.30 / +0.95%
|
31.10
|
33.00
|
31.10
|
31.90
|
31.90
|
8.35
|
466,720
|
|
|
11/3/2009
|
-1.60 / -4.82%
|
33.00
|
33.20
|
31.60
|
31.60
|
31.60
|
8.27
|
606,340
|
|
|
11/2/2009
|
-1.60 / -4.60%
|
33.40
|
34.40
|
33.10
|
33.20
|
33.20
|
8.69
|
641,990
|
|
|
10/30/2009
|
+0.10 / +0.29%
|
35.30
|
35.30
|
34.50
|
34.80
|
34.80
|
9.11
|
523,470
|
|
|
10/29/2009
|
-1.00 / -2.80%
|
35.00
|
35.40
|
34.60
|
34.70
|
34.70
|
9.08
|
815,460
|
|
|
10/28/2009
|
-0.10 / -0.28%
|
36.00
|
36.50
|
35.60
|
35.70
|
35.70
|
9.34
|
428,140
|
|
|
10/27/2009
|
-0.70 / -1.92%
|
36.00
|
36.50
|
35.60
|
35.80
|
35.80
|
9.37
|
470,240
|
|
|
10/26/2009
|
-0.50 / -1.35%
|
37.00
|
37.40
|
36.50
|
36.50
|
36.50
|
9.55
|
322,910
|
|
|
10/23/2009
|
+0.40 / +1.09%
|
37.00
|
38.40
|
36.70
|
37.00
|
37.00
|
9.68
|
2,529,720
|
|
|
10/22/2009
|
+0.40 / +1.10%
|
36.20
|
36.60
|
36.20
|
36.60
|
36.60
|
9.58
|
448,640
|
|
|
10/21/2009
|
-0.50 / -1.36%
|
36.20
|
36.40
|
36.10
|
36.20
|
36.20
|
9.47
|
384,800
|
|
|
10/20/2009
|
0.00 / 0.00%
|
36.80
|
36.80
|
36.50
|
36.70
|
36.70
|
9.60
|
433,970
|
|
|
10/19/2009
|
0.00 / 0.00%
|
36.80
|
36.80
|
36.50
|
36.70
|
36.70
|
9.60
|
454,800
|
|
|
10/16/2009
|
-0.80 / -2.13%
|
36.60
|
37.20
|
36.60
|
36.70
|
36.70
|
9.60
|
347,270
|
|
|
10/15/2009
|
+0.30 / +0.81%
|
38.30
|
38.40
|
37.00
|
37.50
|
37.50
|
9.81
|
1,060,150
|
|
|
10/14/2009
|
+1.60 / +4.49%
|
35.50
|
37.20
|
35.40
|
37.20
|
37.20
|
9.73
|
929,480
|
|
|
10/13/2009
|
-0.20 / -0.56%
|
35.80
|
35.90
|
35.60
|
35.60
|
35.60
|
9.32
|
336,930
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
ABB 
|
2,925,100
|
13.60
|
-2.86%
|
|
|
|
ACB
|
11,356,200
|
29.15
|
-1.02%
|
|
|
|
BAB
|
2,400
|
15.50
|
-2.52%
|
|
|
|
BID
|
11,720,100
|
44.70
|
5.67%
|
|
|
|
BVB
|
4,066,700
|
17.40
|
2.96%
|
|
|
|
EIB
|
6,330,000
|
30.50
|
-1.93%
|
|
|
|
|
Market Update
Last updated at 10:15:00 AM
|
|
|
|
|