|
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 12/4/2012
|
|
| Open |
19.00 |
| High |
19.00 |
| Low |
18.70 |
| Volume |
129,250 |
| Split-adjusted Price |
9.02 |
|
|
CTG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/4/2012
|
-0.30 / -1.56%
|
19.00
|
19.00
|
18.70
|
18.90
|
18.90
|
9.02
|
129,250
|
|
|
12/3/2012
|
+0.80 / +4.35%
|
18.20
|
19.20
|
18.20
|
19.20
|
19.20
|
9.16
|
847,180
|
|
|
11/30/2012
|
0.00 / 0.00%
|
18.40
|
18.50
|
18.40
|
18.40
|
18.40
|
8.78
|
146,080
|
|
|
11/29/2012
|
+0.10 / +0.55%
|
18.30
|
18.50
|
18.20
|
18.40
|
18.40
|
8.78
|
68,770
|
|
|
11/28/2012
|
0.00 / 0.00%
|
18.30
|
18.40
|
18.20
|
18.30
|
18.30
|
8.73
|
59,850
|
|
|
11/27/2012
|
0.00 / 0.00%
|
18.30
|
18.30
|
18.20
|
18.30
|
18.30
|
8.73
|
118,230
|
|
|
11/26/2012
|
-0.50 / -2.66%
|
18.80
|
18.80
|
18.20
|
18.30
|
18.30
|
8.73
|
598,210
|
|
|
11/23/2012
|
-0.10 / -0.53%
|
18.80
|
19.00
|
18.70
|
18.80
|
18.80
|
8.97
|
262,050
|
|
|
11/22/2012
|
0.00 / 0.00%
|
18.70
|
18.90
|
18.70
|
18.90
|
18.90
|
9.02
|
57,350
|
|
|
11/21/2012
|
+0.30 / +1.61%
|
18.60
|
19.10
|
18.60
|
18.90
|
18.90
|
9.02
|
356,010
|
|
|
11/20/2012
|
+0.10 / +0.54%
|
18.20
|
18.80
|
18.20
|
18.60
|
18.60
|
8.88
|
40,960
|
|
|
11/19/2012
|
-0.40 / -2.12%
|
18.90
|
18.90
|
18.50
|
18.50
|
18.50
|
8.83
|
107,960
|
|
|
11/16/2012
|
-0.30 / -1.56%
|
18.60
|
19.00
|
18.60
|
18.90
|
18.90
|
9.02
|
57,540
|
|
|
11/15/2012
|
+0.20 / +1.05%
|
19.20
|
19.40
|
18.80
|
19.20
|
19.20
|
9.16
|
568,110
|
|
|
11/14/2012
|
+0.70 / +3.83%
|
18.30
|
19.00
|
18.20
|
19.00
|
19.00
|
9.07
|
743,050
|
|
|
11/13/2012
|
-0.70 / -3.68%
|
19.00
|
19.00
|
18.30
|
18.30
|
18.30
|
8.73
|
142,040
|
|
|
11/12/2012
|
0.00 / 0.00%
|
19.00
|
19.20
|
18.80
|
19.00
|
19.00
|
9.07
|
518,430
|
|
|
11/9/2012
|
+0.60 / +3.26%
|
18.10
|
19.00
|
17.80
|
19.00
|
19.00
|
9.07
|
703,630
|
|
|
11/8/2012
|
+0.70 / +3.95%
|
17.70
|
18.40
|
17.50
|
18.40
|
18.40
|
8.78
|
605,310
|
|
|
11/7/2012
|
+0.80 / +4.73%
|
16.90
|
17.70
|
16.90
|
17.70
|
17.70
|
8.45
|
1,047,790
|
|
|
11/6/2012
|
-0.20 / -1.17%
|
17.00
|
17.10
|
16.80
|
16.90
|
16.90
|
8.06
|
61,920
|
|
|
11/5/2012
|
+0.30 / +1.79%
|
16.80
|
17.20
|
16.70
|
17.10
|
17.10
|
8.16
|
291,310
|
|
|
11/2/2012
|
-0.30 / -1.75%
|
16.30
|
16.90
|
16.30
|
16.80
|
16.80
|
8.02
|
479,030
|
|
|
11/1/2012
|
0.00 / 0.00%
|
17.20
|
17.20
|
17.00
|
17.10
|
17.10
|
8.16
|
167,150
|
|
|
10/31/2012
|
+0.10 / +0.59%
|
17.00
|
17.10
|
16.90
|
17.10
|
17.10
|
8.16
|
131,060
|
|
|
10/30/2012
|
-0.10 / -0.58%
|
17.10
|
17.10
|
17.00
|
17.00
|
17.00
|
8.11
|
76,040
|
|
|
10/29/2012
|
0.00 / 0.00%
|
17.10
|
17.20
|
17.00
|
17.10
|
17.10
|
8.16
|
141,030
|
|
|
10/26/2012
|
-0.10 / -0.58%
|
17.20
|
17.20
|
17.10
|
17.10
|
17.10
|
8.16
|
155,100
|
|
|
10/25/2012
|
-0.10 / -0.58%
|
17.20
|
17.20
|
17.00
|
17.20
|
17.20
|
8.21
|
83,370
|
|
|
10/24/2012
|
0.00 / 0.00%
|
17.30
|
17.50
|
17.20
|
17.30
|
17.30
|
8.26
|
190,790
|
|
|
|
|
|
|
|
|
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
|
|
|
|
|