Vietnam Joint Stock Commercial Bank For Industry And Trade (CTG : HOSE)
Financials : Banks
|
45.90
-0.30/-0.65%
3:09:06 PM
|
|
|
Closing price on 12/23/2010
|
|
Open |
23.50 |
High |
23.50 |
Low |
22.80 |
Volume |
672,410 |
Split-adjusted Price |
7.21 |
|
|
CTG Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
12/23/2010
|
-0.60 / -2.55%
|
23.50
|
23.50
|
22.80
|
22.90
|
22.90
|
7.21
|
672,410
|
|
12/22/2010
|
-0.70 / -2.89%
|
24.00
|
24.30
|
23.50
|
23.50
|
23.50
|
7.40
|
994,800
|
|
12/21/2010
|
+0.10 / +0.41%
|
23.50
|
24.60
|
23.40
|
24.20
|
24.20
|
7.62
|
914,760
|
|
12/20/2010
|
+0.80 / +3.43%
|
23.30
|
24.40
|
23.30
|
24.10
|
24.10
|
7.59
|
1,548,680
|
|
12/17/2010
|
+1.10 / +4.95%
|
23.00
|
23.30
|
22.00
|
23.30
|
23.30
|
7.34
|
1,922,380
|
|
12/16/2010
|
+1.00 / +4.72%
|
22.20
|
22.20
|
21.60
|
22.20
|
22.20
|
6.99
|
2,682,740
|
|
12/15/2010
|
+1.00 / +4.95%
|
21.20
|
21.20
|
21.20
|
21.20
|
21.20
|
6.67
|
467,900
|
|
12/14/2010
|
+0.90 / +4.66%
|
20.20
|
20.20
|
20.10
|
20.20
|
20.20
|
6.36
|
1,134,050
|
|
12/13/2010
|
+0.90 / +4.89%
|
19.30
|
19.30
|
19.30
|
19.30
|
19.30
|
6.08
|
845,980
|
|
12/10/2010
|
+0.10 / +0.55%
|
18.30
|
18.50
|
18.30
|
18.40
|
18.40
|
5.79
|
577,590
|
|
12/9/2010
|
-0.10 / -0.54%
|
18.20
|
18.50
|
18.20
|
18.30
|
18.30
|
5.76
|
301,470
|
|
12/8/2010
|
-0.20 / -1.08%
|
18.50
|
18.70
|
18.40
|
18.40
|
18.40
|
5.79
|
131,030
|
|
12/7/2010
|
-0.50 / -2.62%
|
18.90
|
18.90
|
18.60
|
18.60
|
18.60
|
5.86
|
137,460
|
|
12/6/2010
|
-0.20 / -1.04%
|
19.40
|
19.40
|
19.00
|
19.10
|
19.10
|
6.01
|
210,310
|
|
12/3/2010
|
+0.70 / +3.76%
|
18.80
|
19.50
|
18.70
|
19.30
|
19.30
|
6.08
|
324,140
|
|
12/2/2010
|
+0.10 / +0.54%
|
18.50
|
18.60
|
18.40
|
18.60
|
18.60
|
5.86
|
112,870
|
|
12/1/2010
|
-0.10 / -0.54%
|
18.80
|
18.80
|
18.50
|
18.50
|
18.50
|
5.82
|
103,770
|
|
11/30/2010
|
+0.20 / +1.09%
|
18.40
|
18.80
|
18.40
|
18.60
|
18.60
|
5.86
|
206,730
|
|
11/29/2010
|
0.00 / 0.00%
|
18.30
|
18.40
|
18.30
|
18.40
|
18.40
|
5.79
|
66,290
|
|
11/26/2010
|
0.00 / 0.00%
|
18.50
|
18.50
|
18.40
|
18.40
|
18.40
|
5.79
|
47,730
|
|
11/25/2010
|
+0.10 / +0.55%
|
18.20
|
18.50
|
18.20
|
18.40
|
18.40
|
5.79
|
160,540
|
|
11/24/2010
|
-0.10 / -0.54%
|
18.20
|
18.40
|
18.10
|
18.30
|
18.30
|
5.76
|
369,250
|
|
11/23/2010
|
+0.20 / +1.10%
|
18.10
|
18.60
|
18.10
|
18.40
|
18.40
|
5.79
|
254,720
|
|
11/22/2010
|
-0.20 / -1.09%
|
18.50
|
18.50
|
18.20
|
18.20
|
18.20
|
5.73
|
82,940
|
|
11/19/2010
|
0.00 / 0.00%
|
18.40
|
18.40
|
18.30
|
18.40
|
18.40
|
5.79
|
77,110
|
|
11/18/2010
|
-0.10 / -0.54%
|
18.30
|
18.60
|
18.30
|
18.40
|
18.40
|
5.79
|
82,200
|
|
11/17/2010
|
+0.20 / +1.09%
|
18.20
|
18.50
|
18.00
|
18.50
|
18.50
|
5.82
|
219,710
|
|
11/16/2010
|
-0.60 / -3.17%
|
18.20
|
18.80
|
18.20
|
18.30
|
18.30
|
5.76
|
379,580
|
|
11/15/2010
|
-0.10 / -0.53%
|
18.80
|
19.00
|
18.80
|
18.90
|
18.90
|
5.95
|
437,790
|
|
11/12/2010
|
-0.10 / -0.52%
|
19.10
|
19.10
|
18.80
|
19.00
|
19.00
|
5.98
|
257,340
|
|
|
|
|
|
|
|
Related Companies
|
|
Volume
|
Price
|
Change
|
|
ABB
|
28,340,200
|
13.10
|
14.91%
|
|
|
ACB
|
10,605,400
|
23.00
|
0.00%
|
|
|
BAB
|
36,900
|
13.90
|
0.72%
|
|
|
BID
|
6,291,400
|
37.85
|
-0.66%
|
|
|
BVB
|
8,302,100
|
14.20
|
0.00%
|
|
|
EIB
|
23,255,800
|
27.00
|
1.50%
|
|
|
|
Market Update
Last updated at 3:10:03 PM
|
|
|
|
|