|
Vietnam Joint Stock Commercial Bank For Industry And Trade (CTG : HOSE)
Financials : Banks
|
34.65
-0.30/-0.86%
10:55:00 AM
|
|
|
|
Closing price on 11/28/2014
|
|
| Open |
14.10 |
| High |
14.20 |
| Low |
14.00 |
| Volume |
222,420 |
| Split-adjusted Price |
8.23 |
|
|
CTG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/28/2014
|
-0.10 / -0.71%
|
14.10
|
14.20
|
14.00
|
14.00
|
14.00
|
8.23
|
222,420
|
|
|
11/27/2014
|
0.00 / 0.00%
|
14.20
|
14.20
|
14.00
|
14.10
|
14.10
|
8.29
|
155,020
|
|
|
11/26/2014
|
0.00 / 0.00%
|
14.10
|
14.20
|
14.10
|
14.10
|
14.10
|
8.29
|
87,890
|
|
|
11/25/2014
|
0.00 / 0.00%
|
14.10
|
14.30
|
14.10
|
14.10
|
14.10
|
8.29
|
163,850
|
|
|
11/24/2014
|
-0.20 / -1.40%
|
14.20
|
14.20
|
14.10
|
14.10
|
14.10
|
8.29
|
75,010
|
|
|
11/21/2014
|
+0.10 / +0.70%
|
14.30
|
14.40
|
14.10
|
14.30
|
14.30
|
8.41
|
89,270
|
|
|
11/20/2014
|
+0.10 / +0.71%
|
14.10
|
14.30
|
14.10
|
14.20
|
14.20
|
8.35
|
131,480
|
|
|
11/19/2014
|
-0.10 / -0.70%
|
14.20
|
14.30
|
14.10
|
14.10
|
14.10
|
8.29
|
71,930
|
|
|
11/18/2014
|
-0.10 / -0.70%
|
14.40
|
14.50
|
14.20
|
14.20
|
14.20
|
8.35
|
198,890
|
|
|
11/17/2014
|
0.00 / 0.00%
|
14.30
|
14.40
|
14.20
|
14.30
|
14.30
|
8.41
|
105,000
|
|
|
11/14/2014
|
-0.10 / -0.69%
|
14.40
|
14.40
|
14.30
|
14.30
|
14.30
|
8.41
|
143,790
|
|
|
11/13/2014
|
0.00 / 0.00%
|
14.40
|
14.50
|
14.40
|
14.40
|
14.40
|
8.47
|
37,910
|
|
|
11/12/2014
|
+0.10 / +0.70%
|
14.40
|
14.50
|
14.30
|
14.40
|
14.40
|
8.47
|
47,750
|
|
|
11/11/2014
|
-0.10 / -0.69%
|
14.40
|
14.50
|
14.30
|
14.30
|
14.30
|
8.41
|
119,340
|
|
|
11/10/2014
|
-0.20 / -1.37%
|
14.60
|
14.70
|
14.40
|
14.40
|
14.40
|
8.47
|
325,200
|
|
|
11/7/2014
|
0.00 / 0.00%
|
14.70
|
14.70
|
14.50
|
14.60
|
14.60
|
8.59
|
75,820
|
|
|
11/6/2014
|
0.00 / 0.00%
|
14.60
|
14.70
|
14.50
|
14.60
|
14.60
|
8.59
|
103,530
|
|
|
11/5/2014
|
0.00 / 0.00%
|
14.50
|
14.70
|
14.50
|
14.60
|
14.60
|
8.59
|
191,740
|
|
|
11/4/2014
|
0.00 / 0.00%
|
14.60
|
14.70
|
14.50
|
14.60
|
14.60
|
8.59
|
237,890
|
|
|
11/3/2014
|
-0.10 / -0.68%
|
14.70
|
14.70
|
14.60
|
14.60
|
14.60
|
8.59
|
507,890
|
|
|
10/31/2014
|
+0.70 / +5.00%
|
14.00
|
14.70
|
13.90
|
14.70
|
14.70
|
8.64
|
1,091,960
|
|
|
10/30/2014
|
0.00 / 0.00%
|
14.00
|
14.20
|
14.00
|
14.00
|
14.00
|
8.23
|
540,780
|
|
|
10/29/2014
|
0.00 / 0.00%
|
14.20
|
14.20
|
14.00
|
14.00
|
14.00
|
8.23
|
560,130
|
|
|
10/28/2014
|
-0.10 / -0.71%
|
14.10
|
14.20
|
14.00
|
14.00
|
14.00
|
8.23
|
514,620
|
|
|
10/27/2014
|
-0.10 / -0.70%
|
14.20
|
14.30
|
14.00
|
14.10
|
14.10
|
8.29
|
236,630
|
|
|
10/24/2014
|
-0.10 / -0.70%
|
14.30
|
14.30
|
14.10
|
14.20
|
14.20
|
8.35
|
436,910
|
|
|
10/23/2014
|
0.00 / 0.00%
|
14.30
|
14.40
|
14.20
|
14.30
|
14.30
|
8.41
|
83,760
|
|
|
10/22/2014
|
0.00 / 0.00%
|
14.30
|
14.40
|
14.30
|
14.30
|
14.30
|
8.41
|
234,770
|
|
|
10/21/2014
|
0.00 / 0.00%
|
14.30
|
14.40
|
14.30
|
14.30
|
14.30
|
8.41
|
261,580
|
|
|
10/20/2014
|
0.00 / 0.00%
|
14.40
|
14.40
|
14.30
|
14.30
|
14.30
|
8.41
|
193,160
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 10:55:01 AM
|
|
|
|
|