|
Vietnam Joint Stock Commercial Bank For Industry And Trade (CTG : HOSE)
Financials : Banks
|
37.40
-1.20/-3.11%
3:09:05 PM
|
|
|
|
Closing price on 12/3/2012
|
|
| Open |
18.20 |
| High |
19.20 |
| Low |
18.20 |
| Volume |
847,180 |
| Split-adjusted Price |
6.28 |
|
|
CTG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/3/2012
|
+0.80 / +4.35%
|
18.20
|
19.20
|
18.20
|
19.20
|
19.20
|
6.28
|
847,180
|
|
|
11/30/2012
|
0.00 / 0.00%
|
18.40
|
18.50
|
18.40
|
18.40
|
18.40
|
6.02
|
146,080
|
|
|
11/29/2012
|
+0.10 / +0.55%
|
18.30
|
18.50
|
18.20
|
18.40
|
18.40
|
6.02
|
68,770
|
|
|
11/28/2012
|
0.00 / 0.00%
|
18.30
|
18.40
|
18.20
|
18.30
|
18.30
|
5.99
|
59,850
|
|
|
11/27/2012
|
0.00 / 0.00%
|
18.30
|
18.30
|
18.20
|
18.30
|
18.30
|
5.99
|
118,230
|
|
|
11/26/2012
|
-0.50 / -2.66%
|
18.80
|
18.80
|
18.20
|
18.30
|
18.30
|
5.99
|
598,210
|
|
|
11/23/2012
|
-0.10 / -0.53%
|
18.80
|
19.00
|
18.70
|
18.80
|
18.80
|
6.15
|
262,050
|
|
|
11/22/2012
|
0.00 / 0.00%
|
18.70
|
18.90
|
18.70
|
18.90
|
18.90
|
6.19
|
57,350
|
|
|
11/21/2012
|
+0.30 / +1.61%
|
18.60
|
19.10
|
18.60
|
18.90
|
18.90
|
6.19
|
356,010
|
|
|
11/20/2012
|
+0.10 / +0.54%
|
18.20
|
18.80
|
18.20
|
18.60
|
18.60
|
6.09
|
40,960
|
|
|
11/19/2012
|
-0.40 / -2.12%
|
18.90
|
18.90
|
18.50
|
18.50
|
18.50
|
6.05
|
107,960
|
|
|
11/16/2012
|
-0.30 / -1.56%
|
18.60
|
19.00
|
18.60
|
18.90
|
18.90
|
6.19
|
57,540
|
|
|
11/15/2012
|
+0.20 / +1.05%
|
19.20
|
19.40
|
18.80
|
19.20
|
19.20
|
6.28
|
568,110
|
|
|
11/14/2012
|
+0.70 / +3.83%
|
18.30
|
19.00
|
18.20
|
19.00
|
19.00
|
6.22
|
743,050
|
|
|
11/13/2012
|
-0.70 / -3.68%
|
19.00
|
19.00
|
18.30
|
18.30
|
18.30
|
5.99
|
142,040
|
|
|
11/12/2012
|
0.00 / 0.00%
|
19.00
|
19.20
|
18.80
|
19.00
|
19.00
|
6.22
|
518,430
|
|
|
11/9/2012
|
+0.60 / +3.26%
|
18.10
|
19.00
|
17.80
|
19.00
|
19.00
|
6.22
|
703,630
|
|
|
11/8/2012
|
+0.70 / +3.95%
|
17.70
|
18.40
|
17.50
|
18.40
|
18.40
|
6.02
|
605,310
|
|
|
11/7/2012
|
+0.80 / +4.73%
|
16.90
|
17.70
|
16.90
|
17.70
|
17.70
|
5.79
|
1,047,790
|
|
|
11/6/2012
|
-0.20 / -1.17%
|
17.00
|
17.10
|
16.80
|
16.90
|
16.90
|
5.53
|
61,920
|
|
|
11/5/2012
|
+0.30 / +1.79%
|
16.80
|
17.20
|
16.70
|
17.10
|
17.10
|
5.60
|
291,310
|
|
|
11/2/2012
|
-0.30 / -1.75%
|
16.30
|
16.90
|
16.30
|
16.80
|
16.80
|
5.50
|
479,030
|
|
|
11/1/2012
|
0.00 / 0.00%
|
17.20
|
17.20
|
17.00
|
17.10
|
17.10
|
5.60
|
167,150
|
|
|
10/31/2012
|
+0.10 / +0.59%
|
17.00
|
17.10
|
16.90
|
17.10
|
17.10
|
5.60
|
131,060
|
|
|
10/30/2012
|
-0.10 / -0.58%
|
17.10
|
17.10
|
17.00
|
17.00
|
17.00
|
5.56
|
76,040
|
|
|
10/29/2012
|
0.00 / 0.00%
|
17.10
|
17.20
|
17.00
|
17.10
|
17.10
|
5.60
|
141,030
|
|
|
10/26/2012
|
-0.10 / -0.58%
|
17.20
|
17.20
|
17.10
|
17.10
|
17.10
|
5.60
|
155,100
|
|
|
10/25/2012
|
-0.10 / -0.58%
|
17.20
|
17.20
|
17.00
|
17.20
|
17.20
|
5.63
|
83,370
|
|
|
10/24/2012
|
0.00 / 0.00%
|
17.30
|
17.50
|
17.20
|
17.30
|
17.30
|
5.66
|
190,790
|
|
|
10/23/2012
|
0.00 / 0.00%
|
17.50
|
17.50
|
17.30
|
17.30
|
17.30
|
5.66
|
260,140
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
ABB 
|
1,893,200
|
13.80
|
-0.72%
|
|
|
|
ACB
|
18,597,300
|
23.00
|
-1.92%
|
|
|
|
BAB
|
18,900
|
12.10
|
0.00%
|
|
|
|
BID
|
9,885,700
|
51.40
|
-0.19%
|
|
|
|
BVB
|
2,695,800
|
13.20
|
-3.65%
|
|
|
|
EIB
|
7,748,100
|
20.60
|
-1.90%
|
|
|
|
|
Market Update
Last updated at 3:10:03 PM
|
|
|
|
|