|
Vietnam Joint Stock Commercial Bank For Industry And Trade (CTG : HOSE)
Financials : Banks
|
39.45
-0.05/-0.13%
3:10:00 PM
|
|
|
|
Closing price on 12/9/2013
|
|
| Open |
17.20 |
| High |
17.20 |
| Low |
17.10 |
| Volume |
272,670 |
| Split-adjusted Price |
9.40 |
|
|
CTG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/9/2013
|
-0.10 / -0.58%
|
17.20
|
17.20
|
17.10
|
17.10
|
17.10
|
9.40
|
272,670
|
|
|
12/6/2013
|
+0.10 / +0.58%
|
17.10
|
17.20
|
17.00
|
17.20
|
17.20
|
9.45
|
1,092,140
|
|
|
12/5/2013
|
-0.10 / -0.58%
|
17.20
|
17.20
|
17.00
|
17.10
|
17.10
|
9.40
|
575,030
|
|
|
12/4/2013
|
+0.10 / +0.58%
|
17.10
|
17.20
|
17.10
|
17.20
|
17.20
|
9.45
|
776,500
|
|
|
12/3/2013
|
-0.20 / -1.16%
|
17.30
|
17.30
|
17.00
|
17.10
|
17.10
|
9.40
|
909,460
|
|
|
12/2/2013
|
+0.10 / +0.58%
|
17.20
|
17.30
|
17.20
|
17.30
|
17.30
|
9.51
|
285,910
|
|
|
11/29/2013
|
0.00 / 0.00%
|
17.30
|
17.30
|
17.20
|
17.20
|
17.20
|
9.45
|
373,380
|
|
|
11/28/2013
|
0.00 / 0.00%
|
17.20
|
17.40
|
17.10
|
17.20
|
17.20
|
9.45
|
471,800
|
|
|
11/27/2013
|
0.00 / 0.00%
|
17.20
|
17.30
|
17.10
|
17.20
|
17.20
|
9.45
|
579,030
|
|
|
11/26/2013
|
+0.10 / +0.58%
|
17.20
|
17.20
|
17.00
|
17.20
|
17.20
|
9.45
|
1,100,920
|
|
|
11/25/2013
|
0.00 / 0.00%
|
17.20
|
17.20
|
17.10
|
17.10
|
17.10
|
9.40
|
225,870
|
|
|
11/22/2013
|
0.00 / 0.00%
|
17.20
|
17.20
|
17.10
|
17.10
|
17.10
|
9.40
|
302,800
|
|
|
11/21/2013
|
0.00 / 0.00%
|
17.10
|
17.30
|
17.10
|
17.10
|
17.10
|
9.40
|
987,420
|
|
|
11/20/2013
|
-0.10 / -0.58%
|
17.20
|
17.20
|
17.00
|
17.10
|
17.10
|
9.40
|
1,385,430
|
|
|
11/19/2013
|
0.00 / 0.00%
|
17.30
|
17.30
|
17.20
|
17.20
|
17.20
|
9.45
|
313,400
|
|
|
11/18/2013
|
0.00 / 0.00%
|
17.10
|
17.30
|
17.10
|
17.20
|
17.20
|
9.45
|
373,520
|
|
|
11/15/2013
|
+0.10 / +0.58%
|
17.10
|
17.30
|
17.10
|
17.20
|
17.20
|
9.45
|
428,120
|
|
|
11/14/2013
|
0.00 / 0.00%
|
17.10
|
17.20
|
17.00
|
17.10
|
17.10
|
9.40
|
240,560
|
|
|
11/13/2013
|
-0.10 / -0.58%
|
17.20
|
17.20
|
17.10
|
17.10
|
17.10
|
9.40
|
328,310
|
|
|
11/12/2013
|
-0.10 / -0.58%
|
17.20
|
17.30
|
17.10
|
17.20
|
17.20
|
9.45
|
495,820
|
|
|
11/11/2013
|
0.00 / 0.00%
|
17.10
|
17.30
|
17.10
|
17.30
|
17.30
|
9.51
|
1,149,770
|
|
|
11/8/2013
|
0.00 / 0.00%
|
17.30
|
17.30
|
17.10
|
17.30
|
17.30
|
9.51
|
368,550
|
|
|
11/7/2013
|
0.00 / 0.00%
|
17.30
|
17.40
|
17.20
|
17.30
|
17.30
|
9.51
|
322,950
|
|
|
11/6/2013
|
0.00 / 0.00%
|
17.30
|
17.40
|
17.20
|
17.30
|
17.30
|
9.51
|
412,070
|
|
|
11/5/2013
|
-0.10 / -0.57%
|
17.40
|
17.40
|
17.20
|
17.30
|
17.30
|
9.51
|
277,730
|
|
|
11/4/2013
|
-0.10 / -0.57%
|
17.50
|
17.50
|
17.30
|
17.40
|
17.40
|
9.56
|
432,580
|
|
|
11/1/2013
|
+0.10 / +0.57%
|
17.60
|
17.60
|
17.40
|
17.50
|
17.50
|
9.62
|
244,880
|
|
|
10/31/2013
|
-0.30 / -1.69%
|
17.70
|
17.70
|
17.40
|
17.40
|
17.40
|
9.56
|
2,209,580
|
|
|
10/30/2013
|
+0.30 / +1.72%
|
17.40
|
17.80
|
17.40
|
17.70
|
17.70
|
9.73
|
8,579,510
|
|
|
10/29/2013
|
+0.10 / +0.58%
|
17.30
|
17.40
|
17.30
|
17.40
|
17.40
|
9.56
|
6,787,200
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
ABB 
|
2,959,500
|
7.70
|
1.32%
|
|
|
|
ACB
|
12,362,200
|
25.65
|
0.20%
|
|
|
|
BAB
|
5,300
|
11.10
|
-0.89%
|
|
|
|
BID
|
3,685,900
|
36.20
|
0.00%
|
|
|
|
BVB
|
5,152,100
|
12.60
|
2.44%
|
|
|
|
EIB
|
14,041,100
|
20.25
|
1.76%
|
|
|
|
|
Market Update
Last updated at 3:10:00 PM
|
|
|
|
|