|
Vietnam Joint Stock Commercial Bank For Industry And Trade (CTG : HOSE)
Financials : Banks
|
49.80
-0.30/-0.60%
2:35:01 PM
|
|
|
|
Closing price on 12/3/2014
|
|
| Open |
14.00 |
| High |
14.20 |
| Low |
13.90 |
| Volume |
519,090 |
| Split-adjusted Price |
8.17 |
|
|
CTG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/3/2014
|
0.00 / 0.00%
|
14.00
|
14.20
|
13.90
|
14.00
|
14.00
|
8.17
|
519,090
|
|
|
12/2/2014
|
0.00 / 0.00%
|
14.10
|
14.10
|
14.00
|
14.00
|
14.00
|
8.17
|
228,410
|
|
|
12/1/2014
|
0.00 / 0.00%
|
14.10
|
14.20
|
14.00
|
14.00
|
14.00
|
8.17
|
229,340
|
|
|
11/28/2014
|
-0.10 / -0.71%
|
14.10
|
14.20
|
14.00
|
14.00
|
14.00
|
8.17
|
222,420
|
|
|
11/27/2014
|
0.00 / 0.00%
|
14.20
|
14.20
|
14.00
|
14.10
|
14.10
|
8.23
|
155,020
|
|
|
11/26/2014
|
0.00 / 0.00%
|
14.10
|
14.20
|
14.10
|
14.10
|
14.10
|
8.23
|
87,890
|
|
|
11/25/2014
|
0.00 / 0.00%
|
14.10
|
14.30
|
14.10
|
14.10
|
14.10
|
8.23
|
163,850
|
|
|
11/24/2014
|
-0.20 / -1.40%
|
14.20
|
14.20
|
14.10
|
14.10
|
14.10
|
8.23
|
75,010
|
|
|
11/21/2014
|
+0.10 / +0.70%
|
14.30
|
14.40
|
14.10
|
14.30
|
14.30
|
8.34
|
89,270
|
|
|
11/20/2014
|
+0.10 / +0.71%
|
14.10
|
14.30
|
14.10
|
14.20
|
14.20
|
8.28
|
131,480
|
|
|
11/19/2014
|
-0.10 / -0.70%
|
14.20
|
14.30
|
14.10
|
14.10
|
14.10
|
8.23
|
71,930
|
|
|
11/18/2014
|
-0.10 / -0.70%
|
14.40
|
14.50
|
14.20
|
14.20
|
14.20
|
8.28
|
198,890
|
|
|
11/17/2014
|
0.00 / 0.00%
|
14.30
|
14.40
|
14.20
|
14.30
|
14.30
|
8.34
|
105,000
|
|
|
11/14/2014
|
-0.10 / -0.69%
|
14.40
|
14.40
|
14.30
|
14.30
|
14.30
|
8.34
|
143,790
|
|
|
11/13/2014
|
0.00 / 0.00%
|
14.40
|
14.50
|
14.40
|
14.40
|
14.40
|
8.40
|
37,910
|
|
|
11/12/2014
|
+0.10 / +0.70%
|
14.40
|
14.50
|
14.30
|
14.40
|
14.40
|
8.40
|
47,750
|
|
|
11/11/2014
|
-0.10 / -0.69%
|
14.40
|
14.50
|
14.30
|
14.30
|
14.30
|
8.34
|
119,340
|
|
|
11/10/2014
|
-0.20 / -1.37%
|
14.60
|
14.70
|
14.40
|
14.40
|
14.40
|
8.40
|
325,200
|
|
|
11/7/2014
|
0.00 / 0.00%
|
14.70
|
14.70
|
14.50
|
14.60
|
14.60
|
8.52
|
75,820
|
|
|
11/6/2014
|
0.00 / 0.00%
|
14.60
|
14.70
|
14.50
|
14.60
|
14.60
|
8.52
|
103,530
|
|
|
11/5/2014
|
0.00 / 0.00%
|
14.50
|
14.70
|
14.50
|
14.60
|
14.60
|
8.52
|
191,740
|
|
|
11/4/2014
|
0.00 / 0.00%
|
14.60
|
14.70
|
14.50
|
14.60
|
14.60
|
8.52
|
237,890
|
|
|
11/3/2014
|
-0.10 / -0.68%
|
14.70
|
14.70
|
14.60
|
14.60
|
14.60
|
8.52
|
507,890
|
|
|
10/31/2014
|
+0.70 / +5.00%
|
14.00
|
14.70
|
13.90
|
14.70
|
14.70
|
8.58
|
1,091,960
|
|
|
10/30/2014
|
0.00 / 0.00%
|
14.00
|
14.20
|
14.00
|
14.00
|
14.00
|
8.17
|
540,780
|
|
|
10/29/2014
|
0.00 / 0.00%
|
14.20
|
14.20
|
14.00
|
14.00
|
14.00
|
8.17
|
560,130
|
|
|
10/28/2014
|
-0.10 / -0.71%
|
14.10
|
14.20
|
14.00
|
14.00
|
14.00
|
8.17
|
514,620
|
|
|
10/27/2014
|
-0.10 / -0.70%
|
14.20
|
14.30
|
14.00
|
14.10
|
14.10
|
8.23
|
236,630
|
|
|
10/24/2014
|
-0.10 / -0.70%
|
14.30
|
14.30
|
14.10
|
14.20
|
14.20
|
8.28
|
436,910
|
|
|
10/23/2014
|
0.00 / 0.00%
|
14.30
|
14.40
|
14.20
|
14.30
|
14.30
|
8.34
|
83,760
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
ABB 
|
7,546,400
|
15.00
|
-5.66%
|
|
|
|
ACB
|
11,204,000
|
23.60
|
-1.46%
|
|
|
|
BAB
|
6,800
|
12.20
|
-1.61%
|
|
|
|
BID
|
1,547,400
|
37.05
|
-1.46%
|
|
|
|
BVB
|
951,800
|
12.60
|
-3.08%
|
|
|
|
EIB
|
6,765,100
|
21.10
|
-5.17%
|
|
|
|
|
Market Update
Last updated at 2:35:01 PM
|
|
|
|
|