|
Vietnam Joint Stock Commercial Bank For Industry And Trade (CTG : HOSE)
Financials : Banks
|
35.00
+0.15/+0.43%
1:54:57 PM
|
|
|
|
Closing price on 12/13/2011
|
|
| Open |
17.90 |
| High |
18.00 |
| Low |
17.20 |
| Volume |
765,880 |
| Split-adjusted Price |
4.37 |
|
|
CTG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/13/2011
|
-0.80 / -4.42%
|
17.90
|
18.00
|
17.20
|
17.30
|
17.30
|
4.37
|
765,880
|
|
|
12/12/2011
|
-0.80 / -4.23%
|
18.80
|
18.90
|
18.00
|
18.10
|
18.10
|
4.57
|
291,080
|
|
|
12/9/2011
|
-0.10 / -0.53%
|
19.00
|
19.20
|
18.90
|
18.90
|
18.90
|
4.77
|
244,220
|
|
|
12/8/2011
|
-0.60 / -3.06%
|
19.30
|
19.40
|
18.90
|
19.00
|
19.00
|
4.80
|
604,470
|
|
|
12/7/2011
|
-0.60 / -2.97%
|
20.00
|
20.00
|
19.60
|
19.60
|
19.60
|
4.95
|
164,040
|
|
|
12/6/2011
|
+0.40 / +2.02%
|
20.20
|
20.40
|
19.90
|
20.20
|
20.20
|
5.10
|
337,210
|
|
|
12/5/2011
|
+0.60 / +3.13%
|
19.20
|
19.90
|
19.20
|
19.80
|
19.80
|
5.00
|
237,660
|
|
|
12/2/2011
|
+0.10 / +0.52%
|
19.50
|
19.50
|
19.00
|
19.20
|
19.20
|
4.85
|
204,510
|
|
|
12/1/2011
|
-0.70 / -3.54%
|
19.30
|
19.50
|
18.90
|
19.10
|
19.10
|
4.82
|
234,470
|
|
|
11/30/2011
|
-1.00 / -4.81%
|
20.30
|
20.40
|
19.80
|
19.80
|
19.80
|
5.00
|
331,300
|
|
|
11/29/2011
|
-1.60 / -7.14%
|
21.10
|
21.20
|
20.70
|
20.80
|
20.80
|
5.25
|
122,550
|
|
|
11/28/2011
|
-0.20 / -0.88%
|
22.60
|
22.90
|
22.40
|
22.40
|
22.40
|
5.13
|
349,390
|
|
|
11/25/2011
|
-0.10 / -0.44%
|
22.60
|
22.80
|
22.50
|
22.60
|
22.60
|
5.18
|
223,120
|
|
|
11/24/2011
|
-0.70 / -2.99%
|
23.40
|
23.50
|
22.70
|
22.70
|
22.70
|
5.20
|
114,180
|
|
|
11/23/2011
|
+1.10 / +4.93%
|
23.30
|
23.40
|
23.00
|
23.40
|
23.40
|
5.36
|
333,130
|
|
|
11/22/2011
|
0.00 / 0.00%
|
22.30
|
22.60
|
22.30
|
22.30
|
22.30
|
5.11
|
565,690
|
|
|
11/21/2011
|
-0.20 / -0.89%
|
22.10
|
22.40
|
22.10
|
22.30
|
22.30
|
5.11
|
289,180
|
|
|
11/18/2011
|
-0.10 / -0.44%
|
22.70
|
22.70
|
22.20
|
22.50
|
22.50
|
5.16
|
234,340
|
|
|
11/17/2011
|
+0.20 / +0.89%
|
22.60
|
22.90
|
22.50
|
22.60
|
22.60
|
5.18
|
477,870
|
|
|
11/16/2011
|
+0.10 / +0.45%
|
22.70
|
23.00
|
22.20
|
22.40
|
22.40
|
5.13
|
241,030
|
|
|
11/15/2011
|
+0.10 / +0.45%
|
22.20
|
22.90
|
22.20
|
22.30
|
22.30
|
5.11
|
99,550
|
|
|
11/14/2011
|
-0.50 / -2.20%
|
22.70
|
22.70
|
22.10
|
22.20
|
22.20
|
5.09
|
236,000
|
|
|
11/11/2011
|
0.00 / 0.00%
|
22.80
|
23.00
|
22.70
|
22.70
|
22.70
|
5.20
|
210,610
|
|
|
11/10/2011
|
-0.20 / -0.87%
|
22.60
|
22.80
|
22.50
|
22.70
|
22.70
|
5.20
|
91,590
|
|
|
11/9/2011
|
0.00 / 0.00%
|
22.90
|
22.90
|
22.70
|
22.90
|
22.90
|
5.25
|
311,260
|
|
|
11/8/2011
|
-0.20 / -0.87%
|
22.90
|
23.10
|
22.70
|
22.90
|
22.90
|
5.25
|
281,740
|
|
|
11/7/2011
|
-0.60 / -2.53%
|
23.60
|
24.00
|
23.10
|
23.10
|
23.10
|
5.30
|
111,440
|
|
|
11/4/2011
|
-0.20 / -0.84%
|
23.90
|
24.00
|
23.70
|
23.70
|
23.70
|
5.43
|
35,370
|
|
|
11/3/2011
|
-0.20 / -0.83%
|
24.00
|
24.10
|
23.80
|
23.90
|
23.90
|
5.48
|
112,610
|
|
|
11/2/2011
|
0.00 / 0.00%
|
23.90
|
24.50
|
23.70
|
24.10
|
24.10
|
5.52
|
244,880
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
ABB 
|
1,388,800
|
14.90
|
2.05%
|
|
|
|
ACB
|
6,412,500
|
23.80
|
0.21%
|
|
|
|
BAB
|
3,800
|
11.30
|
0.00%
|
|
|
|
BID
|
4,290,900
|
40.35
|
0.12%
|
|
|
|
BVB
|
588,100
|
12.70
|
-1.55%
|
|
|
|
EIB
|
5,896,200
|
22.60
|
0.89%
|
|
|
|
|
Market Update
Last updated at 1:55:01 PM
|
|
|
|
|