|
Vietnam Joint Stock Commercial Bank For Industry And Trade (CTG : HOSE)
Financials : Banks
|
38.30
-0.60/-1.54%
3:46:07 PM
|
|
|
|
Closing price on 12/12/2011
|
|
| Open |
18.80 |
| High |
18.90 |
| Low |
18.00 |
| Volume |
291,080 |
| Split-adjusted Price |
6.66 |
|
|
CTG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/12/2011
|
-0.80 / -4.23%
|
18.80
|
18.90
|
18.00
|
18.10
|
18.10
|
6.66
|
291,080
|
|
|
12/9/2011
|
-0.10 / -0.53%
|
19.00
|
19.20
|
18.90
|
18.90
|
18.90
|
6.96
|
244,220
|
|
|
12/8/2011
|
-0.60 / -3.06%
|
19.30
|
19.40
|
18.90
|
19.00
|
19.00
|
7.00
|
604,470
|
|
|
12/7/2011
|
-0.60 / -2.97%
|
20.00
|
20.00
|
19.60
|
19.60
|
19.60
|
7.22
|
164,040
|
|
|
12/6/2011
|
+0.40 / +2.02%
|
20.20
|
20.40
|
19.90
|
20.20
|
20.20
|
7.44
|
337,210
|
|
|
12/5/2011
|
+0.60 / +3.13%
|
19.20
|
19.90
|
19.20
|
19.80
|
19.80
|
7.29
|
237,660
|
|
|
12/2/2011
|
+0.10 / +0.52%
|
19.50
|
19.50
|
19.00
|
19.20
|
19.20
|
7.07
|
204,510
|
|
|
12/1/2011
|
-0.70 / -3.54%
|
19.30
|
19.50
|
18.90
|
19.10
|
19.10
|
7.03
|
234,470
|
|
|
11/30/2011
|
-1.00 / -4.81%
|
20.30
|
20.40
|
19.80
|
19.80
|
19.80
|
7.29
|
331,300
|
|
|
11/29/2011
|
-1.60 / -7.14%
|
21.10
|
21.20
|
20.70
|
20.80
|
20.80
|
7.66
|
122,550
|
|
|
11/28/2011
|
-0.20 / -0.88%
|
22.60
|
22.90
|
22.40
|
22.40
|
22.40
|
7.49
|
349,390
|
|
|
11/25/2011
|
-0.10 / -0.44%
|
22.60
|
22.80
|
22.50
|
22.60
|
22.60
|
7.55
|
223,120
|
|
|
11/24/2011
|
-0.70 / -2.99%
|
23.40
|
23.50
|
22.70
|
22.70
|
22.70
|
7.59
|
114,180
|
|
|
11/23/2011
|
+1.10 / +4.93%
|
23.30
|
23.40
|
23.00
|
23.40
|
23.40
|
7.82
|
333,130
|
|
|
11/22/2011
|
0.00 / 0.00%
|
22.30
|
22.60
|
22.30
|
22.30
|
22.30
|
7.45
|
565,690
|
|
|
11/21/2011
|
-0.20 / -0.89%
|
22.10
|
22.40
|
22.10
|
22.30
|
22.30
|
7.45
|
289,180
|
|
|
11/18/2011
|
-0.10 / -0.44%
|
22.70
|
22.70
|
22.20
|
22.50
|
22.50
|
7.52
|
234,340
|
|
|
11/17/2011
|
+0.20 / +0.89%
|
22.60
|
22.90
|
22.50
|
22.60
|
22.60
|
7.55
|
477,870
|
|
|
11/16/2011
|
+0.10 / +0.45%
|
22.70
|
23.00
|
22.20
|
22.40
|
22.40
|
7.49
|
241,030
|
|
|
11/15/2011
|
+0.10 / +0.45%
|
22.20
|
22.90
|
22.20
|
22.30
|
22.30
|
7.45
|
99,550
|
|
|
11/14/2011
|
-0.50 / -2.20%
|
22.70
|
22.70
|
22.10
|
22.20
|
22.20
|
7.42
|
236,000
|
|
|
11/11/2011
|
0.00 / 0.00%
|
22.80
|
23.00
|
22.70
|
22.70
|
22.70
|
7.59
|
210,610
|
|
|
11/10/2011
|
-0.20 / -0.87%
|
22.60
|
22.80
|
22.50
|
22.70
|
22.70
|
7.59
|
91,590
|
|
|
11/9/2011
|
0.00 / 0.00%
|
22.90
|
22.90
|
22.70
|
22.90
|
22.90
|
7.65
|
311,260
|
|
|
11/8/2011
|
-0.20 / -0.87%
|
22.90
|
23.10
|
22.70
|
22.90
|
22.90
|
7.65
|
281,740
|
|
|
11/7/2011
|
-0.60 / -2.53%
|
23.60
|
24.00
|
23.10
|
23.10
|
23.10
|
7.72
|
111,440
|
|
|
11/4/2011
|
-0.20 / -0.84%
|
23.90
|
24.00
|
23.70
|
23.70
|
23.70
|
7.92
|
35,370
|
|
|
11/3/2011
|
-0.20 / -0.83%
|
24.00
|
24.10
|
23.80
|
23.90
|
23.90
|
7.99
|
112,610
|
|
|
11/2/2011
|
0.00 / 0.00%
|
23.90
|
24.50
|
23.70
|
24.10
|
24.10
|
8.06
|
244,880
|
|
|
11/1/2011
|
-0.10 / -0.41%
|
24.20
|
24.40
|
23.90
|
24.10
|
24.10
|
8.06
|
126,750
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
ABB 
|
2,732,400
|
8.00
|
-1.23%
|
|
|
|
ACB
|
7,911,500
|
21.10
|
-0.94%
|
|
|
|
BAB
|
18,900
|
11.60
|
-0.85%
|
|
|
|
BID
|
2,334,100
|
36.00
|
-1.23%
|
|
|
|
BVB
|
4,655,800
|
13.00
|
-1.52%
|
|
|
|
EIB
|
11,354,900
|
22.70
|
-0.87%
|
|
|
|
|
Market Update
Last updated at 3:46:08 PM
|
|
|
|
|