|
Vietnam Joint Stock Commercial Bank For Industry And Trade (CTG : HOSE)
Financials : Banks
|
38.90
-0.65/-1.64%
3:09:04 PM
|
|
|
|
Closing price on 11/7/2012
|
|
| Open |
16.90 |
| High |
17.70 |
| Low |
16.90 |
| Volume |
1,047,790 |
| Split-adjusted Price |
8.45 |
|
|
CTG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/7/2012
|
+0.80 / +4.73%
|
16.90
|
17.70
|
16.90
|
17.70
|
17.70
|
8.45
|
1,047,790
|
|
|
11/6/2012
|
-0.20 / -1.17%
|
17.00
|
17.10
|
16.80
|
16.90
|
16.90
|
8.06
|
61,920
|
|
|
11/5/2012
|
+0.30 / +1.79%
|
16.80
|
17.20
|
16.70
|
17.10
|
17.10
|
8.16
|
291,310
|
|
|
11/2/2012
|
-0.30 / -1.75%
|
16.30
|
16.90
|
16.30
|
16.80
|
16.80
|
8.02
|
479,030
|
|
|
11/1/2012
|
0.00 / 0.00%
|
17.20
|
17.20
|
17.00
|
17.10
|
17.10
|
8.16
|
167,150
|
|
|
10/31/2012
|
+0.10 / +0.59%
|
17.00
|
17.10
|
16.90
|
17.10
|
17.10
|
8.16
|
131,060
|
|
|
10/30/2012
|
-0.10 / -0.58%
|
17.10
|
17.10
|
17.00
|
17.00
|
17.00
|
8.11
|
76,040
|
|
|
10/29/2012
|
0.00 / 0.00%
|
17.10
|
17.20
|
17.00
|
17.10
|
17.10
|
8.16
|
141,030
|
|
|
10/26/2012
|
-0.10 / -0.58%
|
17.20
|
17.20
|
17.10
|
17.10
|
17.10
|
8.16
|
155,100
|
|
|
10/25/2012
|
-0.10 / -0.58%
|
17.20
|
17.20
|
17.00
|
17.20
|
17.20
|
8.21
|
83,370
|
|
|
10/24/2012
|
0.00 / 0.00%
|
17.30
|
17.50
|
17.20
|
17.30
|
17.30
|
8.26
|
190,790
|
|
|
10/23/2012
|
0.00 / 0.00%
|
17.50
|
17.50
|
17.30
|
17.30
|
17.30
|
8.26
|
260,140
|
|
|
10/22/2012
|
+0.50 / +2.98%
|
16.80
|
17.30
|
16.80
|
17.30
|
17.30
|
8.26
|
737,460
|
|
|
10/19/2012
|
-0.40 / -2.33%
|
17.30
|
17.30
|
16.70
|
16.80
|
16.80
|
8.02
|
300,960
|
|
|
10/18/2012
|
+0.30 / +1.78%
|
17.20
|
17.20
|
16.90
|
17.20
|
17.20
|
8.21
|
352,120
|
|
|
10/17/2012
|
-0.60 / -3.43%
|
17.50
|
17.50
|
16.90
|
16.90
|
16.90
|
8.06
|
345,500
|
|
|
10/16/2012
|
+0.60 / +3.55%
|
16.90
|
17.50
|
16.90
|
17.50
|
17.50
|
8.35
|
841,970
|
|
|
10/15/2012
|
-0.10 / -0.59%
|
17.00
|
17.00
|
16.80
|
16.90
|
16.90
|
8.06
|
222,130
|
|
|
10/12/2012
|
0.00 / 0.00%
|
17.00
|
17.00
|
16.90
|
17.00
|
17.00
|
8.11
|
207,720
|
|
|
10/11/2012
|
0.00 / 0.00%
|
17.20
|
17.30
|
17.00
|
17.00
|
17.00
|
8.11
|
424,720
|
|
|
10/10/2012
|
0.00 / 0.00%
|
16.90
|
17.10
|
16.90
|
17.00
|
17.00
|
8.11
|
163,970
|
|
|
10/9/2012
|
-0.10 / -0.58%
|
17.10
|
17.10
|
16.90
|
17.00
|
17.00
|
8.11
|
680,120
|
|
|
10/8/2012
|
+0.30 / +1.79%
|
17.00
|
17.10
|
16.90
|
17.10
|
17.10
|
8.16
|
598,370
|
|
|
10/5/2012
|
0.00 / 0.00%
|
16.80
|
16.90
|
16.70
|
16.80
|
16.80
|
8.02
|
658,440
|
|
|
10/4/2012
|
-0.10 / -0.59%
|
16.90
|
16.90
|
16.80
|
16.80
|
16.80
|
8.02
|
427,630
|
|
|
10/3/2012
|
+0.10 / +0.60%
|
16.80
|
16.90
|
16.70
|
16.90
|
16.90
|
8.06
|
451,160
|
|
|
10/2/2012
|
-0.30 / -1.75%
|
17.10
|
17.30
|
16.80
|
16.80
|
16.80
|
8.02
|
134,500
|
|
|
10/1/2012
|
-0.50 / -2.84%
|
17.60
|
17.60
|
17.00
|
17.10
|
17.10
|
8.16
|
195,880
|
|
|
9/28/2012
|
-0.20 / -1.12%
|
17.80
|
17.80
|
17.40
|
17.60
|
17.60
|
8.40
|
259,830
|
|
|
9/27/2012
|
-0.30 / -1.66%
|
18.10
|
18.10
|
17.80
|
17.80
|
17.80
|
8.49
|
330,970
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
ABB 
|
3,498,100
|
8.10
|
0.00%
|
|
|
|
ACB
|
9,071,600
|
21.30
|
-0.47%
|
|
|
|
BAB
|
13,100
|
11.70
|
0.86%
|
|
|
|
BID
|
3,029,800
|
36.45
|
-0.14%
|
|
|
|
BVB
|
5,568,000
|
13.10
|
-1.50%
|
|
|
|
EIB
|
22,324,900
|
22.90
|
5.29%
|
|
|
|
|
Market Update
Last updated at 3:10:01 PM
|
|
|
|
|