|
Vietnam Joint Stock Commercial Bank For Industry And Trade (CTG : HOSE)
Financials : Banks
|
49.45
-0.05/-0.10%
11:09:53 AM
|
|
|
|
Closing price on 12/10/2009
|
|
| Open |
28.50 |
| High |
28.50 |
| Low |
27.60 |
| Volume |
116,540 |
| Split-adjusted Price |
7.19 |
|
|
CTG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/10/2009
|
0.00 / 0.00%
|
28.50
|
28.50
|
27.60
|
27.70
|
27.70
|
7.19
|
116,540
|
|
|
12/9/2009
|
-1.40 / -4.81%
|
28.00
|
28.20
|
27.70
|
27.70
|
27.70
|
7.19
|
341,100
|
|
|
12/8/2009
|
-0.10 / -0.34%
|
29.20
|
29.20
|
28.80
|
29.10
|
29.10
|
7.55
|
302,510
|
|
|
12/7/2009
|
+0.30 / +1.04%
|
29.00
|
29.20
|
28.90
|
29.20
|
29.20
|
7.58
|
199,070
|
|
|
12/4/2009
|
-0.10 / -0.34%
|
29.00
|
29.20
|
28.70
|
28.90
|
28.90
|
7.50
|
353,490
|
|
|
12/3/2009
|
+0.30 / +1.05%
|
28.60
|
29.20
|
28.60
|
29.00
|
29.00
|
7.53
|
308,130
|
|
|
12/2/2009
|
-0.40 / -1.37%
|
30.00
|
30.00
|
28.70
|
28.70
|
28.70
|
7.45
|
722,530
|
|
|
12/1/2009
|
+1.30 / +4.68%
|
29.10
|
29.10
|
29.10
|
29.10
|
29.10
|
7.55
|
54,280
|
|
|
11/30/2009
|
+1.30 / +4.91%
|
27.70
|
27.80
|
27.50
|
27.80
|
27.80
|
7.22
|
367,620
|
|
|
11/27/2009
|
+1.20 / +4.74%
|
24.30
|
26.50
|
24.30
|
26.50
|
26.50
|
6.88
|
257,220
|
|
|
11/26/2009
|
-1.30 / -4.89%
|
25.40
|
26.00
|
25.30
|
25.30
|
25.30
|
6.57
|
505,360
|
|
|
11/25/2009
|
-1.40 / -5.00%
|
27.00
|
27.20
|
26.60
|
26.60
|
26.60
|
6.91
|
239,410
|
|
|
11/24/2009
|
-1.40 / -4.76%
|
29.00
|
29.30
|
28.00
|
28.00
|
28.00
|
7.27
|
260,020
|
|
|
11/23/2009
|
-1.10 / -3.61%
|
30.10
|
30.20
|
29.40
|
29.40
|
29.40
|
7.63
|
201,440
|
|
|
11/20/2009
|
-0.20 / -0.65%
|
30.70
|
30.90
|
30.50
|
30.50
|
30.50
|
7.92
|
129,660
|
|
|
11/19/2009
|
-0.10 / -0.32%
|
30.60
|
30.90
|
30.60
|
30.70
|
30.70
|
7.97
|
234,250
|
|
|
11/18/2009
|
0.00 / 0.00%
|
30.80
|
31.00
|
30.70
|
30.80
|
30.80
|
8.00
|
187,600
|
|
|
11/17/2009
|
-0.60 / -1.91%
|
31.40
|
31.40
|
30.80
|
30.80
|
30.80
|
8.00
|
151,170
|
|
|
11/16/2009
|
-0.50 / -1.57%
|
31.90
|
31.90
|
31.40
|
31.40
|
31.40
|
8.15
|
121,650
|
|
|
11/13/2009
|
+0.10 / +0.31%
|
31.80
|
32.00
|
31.70
|
31.90
|
31.90
|
8.28
|
244,650
|
|
|
11/12/2009
|
+0.80 / +2.58%
|
31.00
|
32.00
|
31.00
|
31.80
|
31.80
|
8.25
|
221,650
|
|
|
11/11/2009
|
+0.50 / +1.64%
|
30.50
|
31.00
|
30.50
|
31.00
|
31.00
|
8.05
|
255,010
|
|
|
11/10/2009
|
-1.00 / -3.17%
|
31.50
|
31.60
|
30.50
|
30.50
|
30.50
|
7.92
|
242,450
|
|
|
11/9/2009
|
-1.50 / -4.55%
|
32.30
|
32.80
|
31.50
|
31.50
|
31.50
|
8.18
|
291,820
|
|
|
11/6/2009
|
-0.40 / -1.20%
|
33.50
|
33.80
|
33.00
|
33.00
|
33.00
|
8.57
|
296,090
|
|
|
11/5/2009
|
+1.50 / +4.70%
|
32.50
|
33.40
|
32.40
|
33.40
|
33.40
|
8.67
|
261,170
|
|
|
11/4/2009
|
+0.30 / +0.95%
|
31.10
|
33.00
|
31.10
|
31.90
|
31.90
|
8.28
|
466,720
|
|
|
11/3/2009
|
-1.60 / -4.82%
|
33.00
|
33.20
|
31.60
|
31.60
|
31.60
|
8.20
|
606,340
|
|
|
11/2/2009
|
-1.60 / -4.60%
|
33.40
|
34.40
|
33.10
|
33.20
|
33.20
|
8.62
|
641,990
|
|
|
10/30/2009
|
+0.10 / +0.29%
|
35.30
|
35.30
|
34.50
|
34.80
|
34.80
|
9.03
|
523,470
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 11:10:01 AM
|
|
|
|
|