|
Vietnam Joint Stock Commercial Bank For Industry And Trade (CTG : HOSE)
Financials : Banks
|
38.60
+0.60/+1.58%
3:09:04 PM
|
|
|
|
Closing price on 11/9/2012
|
|
| Open |
18.10 |
| High |
19.00 |
| Low |
17.80 |
| Volume |
703,630 |
| Split-adjusted Price |
6.22 |
|
|
CTG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/9/2012
|
+0.60 / +3.26%
|
18.10
|
19.00
|
17.80
|
19.00
|
19.00
|
6.22
|
703,630
|
|
|
11/8/2012
|
+0.70 / +3.95%
|
17.70
|
18.40
|
17.50
|
18.40
|
18.40
|
6.02
|
605,310
|
|
|
11/7/2012
|
+0.80 / +4.73%
|
16.90
|
17.70
|
16.90
|
17.70
|
17.70
|
5.79
|
1,047,790
|
|
|
11/6/2012
|
-0.20 / -1.17%
|
17.00
|
17.10
|
16.80
|
16.90
|
16.90
|
5.53
|
61,920
|
|
|
11/5/2012
|
+0.30 / +1.79%
|
16.80
|
17.20
|
16.70
|
17.10
|
17.10
|
5.60
|
291,310
|
|
|
11/2/2012
|
-0.30 / -1.75%
|
16.30
|
16.90
|
16.30
|
16.80
|
16.80
|
5.50
|
479,030
|
|
|
11/1/2012
|
0.00 / 0.00%
|
17.20
|
17.20
|
17.00
|
17.10
|
17.10
|
5.60
|
167,150
|
|
|
10/31/2012
|
+0.10 / +0.59%
|
17.00
|
17.10
|
16.90
|
17.10
|
17.10
|
5.60
|
131,060
|
|
|
10/30/2012
|
-0.10 / -0.58%
|
17.10
|
17.10
|
17.00
|
17.00
|
17.00
|
5.56
|
76,040
|
|
|
10/29/2012
|
0.00 / 0.00%
|
17.10
|
17.20
|
17.00
|
17.10
|
17.10
|
5.60
|
141,030
|
|
|
10/26/2012
|
-0.10 / -0.58%
|
17.20
|
17.20
|
17.10
|
17.10
|
17.10
|
5.60
|
155,100
|
|
|
10/25/2012
|
-0.10 / -0.58%
|
17.20
|
17.20
|
17.00
|
17.20
|
17.20
|
5.63
|
83,370
|
|
|
10/24/2012
|
0.00 / 0.00%
|
17.30
|
17.50
|
17.20
|
17.30
|
17.30
|
5.66
|
190,790
|
|
|
10/23/2012
|
0.00 / 0.00%
|
17.50
|
17.50
|
17.30
|
17.30
|
17.30
|
5.66
|
260,140
|
|
|
10/22/2012
|
+0.50 / +2.98%
|
16.80
|
17.30
|
16.80
|
17.30
|
17.30
|
5.66
|
737,460
|
|
|
10/19/2012
|
-0.40 / -2.33%
|
17.30
|
17.30
|
16.70
|
16.80
|
16.80
|
5.50
|
300,960
|
|
|
10/18/2012
|
+0.30 / +1.78%
|
17.20
|
17.20
|
16.90
|
17.20
|
17.20
|
5.63
|
352,120
|
|
|
10/17/2012
|
-0.60 / -3.43%
|
17.50
|
17.50
|
16.90
|
16.90
|
16.90
|
5.53
|
345,500
|
|
|
10/16/2012
|
+0.60 / +3.55%
|
16.90
|
17.50
|
16.90
|
17.50
|
17.50
|
5.73
|
841,970
|
|
|
10/15/2012
|
-0.10 / -0.59%
|
17.00
|
17.00
|
16.80
|
16.90
|
16.90
|
5.53
|
222,130
|
|
|
10/12/2012
|
0.00 / 0.00%
|
17.00
|
17.00
|
16.90
|
17.00
|
17.00
|
5.56
|
207,720
|
|
|
10/11/2012
|
0.00 / 0.00%
|
17.20
|
17.30
|
17.00
|
17.00
|
17.00
|
5.56
|
424,720
|
|
|
10/10/2012
|
0.00 / 0.00%
|
16.90
|
17.10
|
16.90
|
17.00
|
17.00
|
5.56
|
163,970
|
|
|
10/9/2012
|
-0.10 / -0.58%
|
17.10
|
17.10
|
16.90
|
17.00
|
17.00
|
5.56
|
680,120
|
|
|
10/8/2012
|
+0.30 / +1.79%
|
17.00
|
17.10
|
16.90
|
17.10
|
17.10
|
5.60
|
598,370
|
|
|
10/5/2012
|
0.00 / 0.00%
|
16.80
|
16.90
|
16.70
|
16.80
|
16.80
|
5.50
|
658,440
|
|
|
10/4/2012
|
-0.10 / -0.59%
|
16.90
|
16.90
|
16.80
|
16.80
|
16.80
|
5.50
|
427,630
|
|
|
10/3/2012
|
+0.10 / +0.60%
|
16.80
|
16.90
|
16.70
|
16.90
|
16.90
|
5.53
|
451,160
|
|
|
10/2/2012
|
-0.30 / -1.75%
|
17.10
|
17.30
|
16.80
|
16.80
|
16.80
|
5.50
|
134,500
|
|
|
10/1/2012
|
-0.50 / -2.84%
|
17.60
|
17.60
|
17.00
|
17.10
|
17.10
|
5.60
|
195,880
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
ABB 
|
829,200
|
14.10
|
2.17%
|
|
|
|
ACB
|
13,629,700
|
23.85
|
0.00%
|
|
|
|
BAB
|
6,500
|
11.70
|
0.00%
|
|
|
|
BID
|
6,762,700
|
46.90
|
-1.37%
|
|
|
|
BVB
|
1,566,600
|
13.50
|
0.75%
|
|
|
|
EIB
|
14,234,900
|
23.10
|
3.36%
|
|
|
|
|
Market Update
Last updated at 3:10:01 PM
|
|
|
|
|