|
Vietnam Joint Stock Commercial Bank For Industry And Trade (CTG : HOSE)
Financials : Banks
|
50.00
+0.40/+0.81%
12:14:04 PM
|
|
|
|
Closing price on 11/4/2009
|
|
| Open |
31.10 |
| High |
33.00 |
| Low |
31.10 |
| Volume |
466,720 |
| Split-adjusted Price |
8.35 |
|
|
CTG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
10/12/2009
|
+0.30 / +0.85%
|
35.60
|
35.80
|
35.50
|
35.80
|
35.80
|
9.37
|
448,330
|
|
|
10/9/2009
|
+0.10 / +0.28%
|
35.50
|
35.60
|
35.40
|
35.50
|
35.50
|
9.29
|
488,560
|
|
|
10/8/2009
|
0.00 / 0.00%
|
35.50
|
35.50
|
35.30
|
35.40
|
35.40
|
9.26
|
333,010
|
|
|
10/7/2009
|
+0.10 / +0.28%
|
35.30
|
35.80
|
35.30
|
35.40
|
35.40
|
9.26
|
245,860
|
|
|
10/6/2009
|
-0.10 / -0.28%
|
35.50
|
35.80
|
35.30
|
35.30
|
35.30
|
9.24
|
309,510
|
|
|
10/5/2009
|
-0.10 / -0.28%
|
35.50
|
36.00
|
35.30
|
35.40
|
35.40
|
9.26
|
364,210
|
|
|
10/2/2009
|
-0.90 / -2.47%
|
35.60
|
36.00
|
35.30
|
35.50
|
35.50
|
9.29
|
592,860
|
|
|
10/1/2009
|
-0.40 / -1.09%
|
36.60
|
37.00
|
36.40
|
36.40
|
36.40
|
9.53
|
434,790
|
|
|
9/30/2009
|
-0.20 / -0.54%
|
36.70
|
37.00
|
36.70
|
36.80
|
36.80
|
9.63
|
449,040
|
|
|
9/29/2009
|
-0.30 / -0.80%
|
37.10
|
37.30
|
36.90
|
37.00
|
37.00
|
9.68
|
484,260
|
|
|
9/28/2009
|
-0.40 / -1.06%
|
38.00
|
38.00
|
37.30
|
37.30
|
37.30
|
9.76
|
469,480
|
|
|
9/25/2009
|
+0.70 / +1.89%
|
36.80
|
38.00
|
36.80
|
37.70
|
37.70
|
9.87
|
608,020
|
|
|
9/24/2009
|
-0.40 / -1.07%
|
37.10
|
37.30
|
37.00
|
37.00
|
37.00
|
9.68
|
444,170
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
ABB 
|
15,532,500
|
13.30
|
2.31%
|
|
|
|
ACB
|
22,097,500
|
27.45
|
-3.51%
|
|
|
|
BAB
|
33,700
|
14.90
|
-4.49%
|
|
|
|
BID
|
10,770,900
|
40.20
|
-1.59%
|
|
|
|
BVB
|
18,895,900
|
15.90
|
6.00%
|
|
|
|
EIB
|
20,781,800
|
29.75
|
-4.34%
|
|
|
|
|
Market Update
Last updated at 12:15:00 PM
|
|
|
|
|