|
Vietnam Joint Stock Commercial Bank For Industry And Trade (CTG : HOSE)
Financials : Banks
|
34.50
-0.45/-1.29%
3:05:02 PM
|
|
|
|
Closing price on 12/17/2013
|
|
| Open |
16.90 |
| High |
16.90 |
| Low |
16.60 |
| Volume |
894,590 |
| Split-adjusted Price |
9.23 |
|
|
CTG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/17/2013
|
-0.10 / -0.59%
|
16.90
|
16.90
|
16.60
|
16.80
|
16.80
|
9.23
|
894,590
|
|
|
12/16/2013
|
0.00 / 0.00%
|
16.90
|
17.00
|
16.80
|
16.90
|
16.90
|
9.29
|
191,020
|
|
|
12/13/2013
|
0.00 / 0.00%
|
17.00
|
17.00
|
16.80
|
16.90
|
16.90
|
9.29
|
2,332,290
|
|
|
12/12/2013
|
0.00 / 0.00%
|
16.80
|
16.90
|
16.80
|
16.90
|
16.90
|
9.29
|
466,380
|
|
|
12/11/2013
|
-0.20 / -1.17%
|
17.10
|
17.10
|
16.90
|
16.90
|
16.90
|
9.29
|
596,550
|
|
|
12/10/2013
|
0.00 / 0.00%
|
17.10
|
17.10
|
17.00
|
17.10
|
17.10
|
9.40
|
332,260
|
|
|
12/9/2013
|
-0.10 / -0.58%
|
17.20
|
17.20
|
17.10
|
17.10
|
17.10
|
9.40
|
272,670
|
|
|
12/6/2013
|
+0.10 / +0.58%
|
17.10
|
17.20
|
17.00
|
17.20
|
17.20
|
9.45
|
1,092,140
|
|
|
12/5/2013
|
-0.10 / -0.58%
|
17.20
|
17.20
|
17.00
|
17.10
|
17.10
|
9.40
|
575,030
|
|
|
12/4/2013
|
+0.10 / +0.58%
|
17.10
|
17.20
|
17.10
|
17.20
|
17.20
|
9.45
|
776,500
|
|
|
12/3/2013
|
-0.20 / -1.16%
|
17.30
|
17.30
|
17.00
|
17.10
|
17.10
|
9.40
|
909,460
|
|
|
12/2/2013
|
+0.10 / +0.58%
|
17.20
|
17.30
|
17.20
|
17.30
|
17.30
|
9.51
|
285,910
|
|
|
11/29/2013
|
0.00 / 0.00%
|
17.30
|
17.30
|
17.20
|
17.20
|
17.20
|
9.45
|
373,380
|
|
|
11/28/2013
|
0.00 / 0.00%
|
17.20
|
17.40
|
17.10
|
17.20
|
17.20
|
9.45
|
471,800
|
|
|
11/27/2013
|
0.00 / 0.00%
|
17.20
|
17.30
|
17.10
|
17.20
|
17.20
|
9.45
|
579,030
|
|
|
11/26/2013
|
+0.10 / +0.58%
|
17.20
|
17.20
|
17.00
|
17.20
|
17.20
|
9.45
|
1,100,920
|
|
|
11/25/2013
|
0.00 / 0.00%
|
17.20
|
17.20
|
17.10
|
17.10
|
17.10
|
9.40
|
225,870
|
|
|
11/22/2013
|
0.00 / 0.00%
|
17.20
|
17.20
|
17.10
|
17.10
|
17.10
|
9.40
|
302,800
|
|
|
11/21/2013
|
0.00 / 0.00%
|
17.10
|
17.30
|
17.10
|
17.10
|
17.10
|
9.40
|
987,420
|
|
|
11/20/2013
|
-0.10 / -0.58%
|
17.20
|
17.20
|
17.00
|
17.10
|
17.10
|
9.40
|
1,385,430
|
|
|
11/19/2013
|
0.00 / 0.00%
|
17.30
|
17.30
|
17.20
|
17.20
|
17.20
|
9.45
|
313,400
|
|
|
11/18/2013
|
0.00 / 0.00%
|
17.10
|
17.30
|
17.10
|
17.20
|
17.20
|
9.45
|
373,520
|
|
|
11/15/2013
|
+0.10 / +0.58%
|
17.10
|
17.30
|
17.10
|
17.20
|
17.20
|
9.45
|
428,120
|
|
|
11/14/2013
|
0.00 / 0.00%
|
17.10
|
17.20
|
17.00
|
17.10
|
17.10
|
9.40
|
240,560
|
|
|
11/13/2013
|
-0.10 / -0.58%
|
17.20
|
17.20
|
17.10
|
17.10
|
17.10
|
9.40
|
328,310
|
|
|
11/12/2013
|
-0.10 / -0.58%
|
17.20
|
17.30
|
17.10
|
17.20
|
17.20
|
9.45
|
495,820
|
|
|
11/11/2013
|
0.00 / 0.00%
|
17.10
|
17.30
|
17.10
|
17.30
|
17.30
|
9.51
|
1,149,770
|
|
|
11/8/2013
|
0.00 / 0.00%
|
17.30
|
17.30
|
17.10
|
17.30
|
17.30
|
9.51
|
368,550
|
|
|
11/7/2013
|
0.00 / 0.00%
|
17.30
|
17.40
|
17.20
|
17.30
|
17.30
|
9.51
|
322,950
|
|
|
11/6/2013
|
0.00 / 0.00%
|
17.30
|
17.40
|
17.20
|
17.30
|
17.30
|
9.51
|
412,070
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
ABB 
|
833,100
|
7.60
|
1.33%
|
|
|
|
ACB
|
4,142,900
|
24.85
|
0.00%
|
|
|
|
BAB
|
1,200
|
11.90
|
0.85%
|
|
|
|
BID
|
1,686,200
|
46.30
|
-0.43%
|
|
|
|
BVB
|
453,000
|
11.20
|
0.00%
|
|
|
|
EIB
|
3,299,900
|
18.55
|
-0.80%
|
|
|
|
EVF
|
3,241,100
|
11.25
|
-0.88%
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|