|
Vietnam Joint Stock Commercial Bank For Industry And Trade (CTG : HOSE)
Financials : Banks
|
34.80
-0.20/-0.57%
3:09:04 PM
|
|
|
|
Closing price on 12/2/2009
|
|
| Open |
30.00 |
| High |
30.00 |
| Low |
28.70 |
| Volume |
722,530 |
| Split-adjusted Price |
5.15 |
|
|
CTG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/2/2009
|
-0.40 / -1.37%
|
30.00
|
30.00
|
28.70
|
28.70
|
28.70
|
5.15
|
722,530
|
|
|
12/1/2009
|
+1.30 / +4.68%
|
29.10
|
29.10
|
29.10
|
29.10
|
29.10
|
5.22
|
54,280
|
|
|
11/30/2009
|
+1.30 / +4.91%
|
27.70
|
27.80
|
27.50
|
27.80
|
27.80
|
4.99
|
367,620
|
|
|
11/27/2009
|
+1.20 / +4.74%
|
24.30
|
26.50
|
24.30
|
26.50
|
26.50
|
4.76
|
257,220
|
|
|
11/26/2009
|
-1.30 / -4.89%
|
25.40
|
26.00
|
25.30
|
25.30
|
25.30
|
4.54
|
505,360
|
|
|
11/25/2009
|
-1.40 / -5.00%
|
27.00
|
27.20
|
26.60
|
26.60
|
26.60
|
4.77
|
239,410
|
|
|
11/24/2009
|
-1.40 / -4.76%
|
29.00
|
29.30
|
28.00
|
28.00
|
28.00
|
5.03
|
260,020
|
|
|
11/23/2009
|
-1.10 / -3.61%
|
30.10
|
30.20
|
29.40
|
29.40
|
29.40
|
5.28
|
201,440
|
|
|
11/20/2009
|
-0.20 / -0.65%
|
30.70
|
30.90
|
30.50
|
30.50
|
30.50
|
5.47
|
129,660
|
|
|
11/19/2009
|
-0.10 / -0.32%
|
30.60
|
30.90
|
30.60
|
30.70
|
30.70
|
5.51
|
234,250
|
|
|
11/18/2009
|
0.00 / 0.00%
|
30.80
|
31.00
|
30.70
|
30.80
|
30.80
|
5.53
|
187,600
|
|
|
11/17/2009
|
-0.60 / -1.91%
|
31.40
|
31.40
|
30.80
|
30.80
|
30.80
|
5.53
|
151,170
|
|
|
11/16/2009
|
-0.50 / -1.57%
|
31.90
|
31.90
|
31.40
|
31.40
|
31.40
|
5.64
|
121,650
|
|
|
11/13/2009
|
+0.10 / +0.31%
|
31.80
|
32.00
|
31.70
|
31.90
|
31.90
|
5.73
|
244,650
|
|
|
11/12/2009
|
+0.80 / +2.58%
|
31.00
|
32.00
|
31.00
|
31.80
|
31.80
|
5.71
|
221,650
|
|
|
11/11/2009
|
+0.50 / +1.64%
|
30.50
|
31.00
|
30.50
|
31.00
|
31.00
|
5.56
|
255,010
|
|
|
11/10/2009
|
-1.00 / -3.17%
|
31.50
|
31.60
|
30.50
|
30.50
|
30.50
|
5.47
|
242,450
|
|
|
11/9/2009
|
-1.50 / -4.55%
|
32.30
|
32.80
|
31.50
|
31.50
|
31.50
|
5.65
|
291,820
|
|
|
11/6/2009
|
-0.40 / -1.20%
|
33.50
|
33.80
|
33.00
|
33.00
|
33.00
|
5.92
|
296,090
|
|
|
11/5/2009
|
+1.50 / +4.70%
|
32.50
|
33.40
|
32.40
|
33.40
|
33.40
|
5.99
|
261,170
|
|
|
11/4/2009
|
+0.30 / +0.95%
|
31.10
|
33.00
|
31.10
|
31.90
|
31.90
|
5.73
|
466,720
|
|
|
11/3/2009
|
-1.60 / -4.82%
|
33.00
|
33.20
|
31.60
|
31.60
|
31.60
|
5.67
|
606,340
|
|
|
11/2/2009
|
-1.60 / -4.60%
|
33.40
|
34.40
|
33.10
|
33.20
|
33.20
|
5.96
|
641,990
|
|
|
10/30/2009
|
+0.10 / +0.29%
|
35.30
|
35.30
|
34.50
|
34.80
|
34.80
|
6.25
|
523,470
|
|
|
10/29/2009
|
-1.00 / -2.80%
|
35.00
|
35.40
|
34.60
|
34.70
|
34.70
|
6.23
|
815,460
|
|
|
10/28/2009
|
-0.10 / -0.28%
|
36.00
|
36.50
|
35.60
|
35.70
|
35.70
|
6.41
|
428,140
|
|
|
10/27/2009
|
-0.70 / -1.92%
|
36.00
|
36.50
|
35.60
|
35.80
|
35.80
|
6.43
|
470,240
|
|
|
10/26/2009
|
-0.50 / -1.35%
|
37.00
|
37.40
|
36.50
|
36.50
|
36.50
|
6.55
|
322,910
|
|
|
10/23/2009
|
+0.40 / +1.09%
|
37.00
|
38.40
|
36.70
|
37.00
|
37.00
|
6.64
|
2,529,720
|
|
|
10/22/2009
|
+0.40 / +1.10%
|
36.20
|
36.60
|
36.20
|
36.60
|
36.60
|
6.57
|
448,640
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
ABB 
|
680,400
|
14.60
|
-0.68%
|
|
|
|
ACB
|
8,083,900
|
23.75
|
-0.42%
|
|
|
|
BAB
|
7,600
|
11.20
|
-0.88%
|
|
|
|
BID
|
5,770,800
|
40.35
|
-1.10%
|
|
|
|
BVB
|
1,130,400
|
12.60
|
0.00%
|
|
|
|
EIB
|
12,969,000
|
22.95
|
-0.65%
|
|
|
|
|
Market Update
Last updated at 3:10:00 PM
|
|
|
|
|