|
Vietnam Joint Stock Commercial Bank For Industry And Trade (CTG : HOSE)
Financials : Banks
|
34.85
+0.25/+0.72%
3:09:04 PM
|
|
|
|
Closing price on 12/9/2014
|
|
| Open |
14.30 |
| High |
14.40 |
| Low |
14.20 |
| Volume |
372,960 |
| Split-adjusted Price |
5.73 |
|
|
CTG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/9/2014
|
-0.20 / -1.39%
|
14.30
|
14.40
|
14.20
|
14.20
|
14.20
|
5.73
|
372,960
|
|
|
12/8/2014
|
-0.10 / -0.69%
|
14.40
|
14.40
|
14.20
|
14.40
|
14.40
|
5.81
|
209,000
|
|
|
12/5/2014
|
0.00 / 0.00%
|
14.60
|
14.80
|
14.50
|
14.50
|
14.50
|
5.85
|
512,610
|
|
|
12/4/2014
|
+0.50 / +3.57%
|
14.00
|
14.50
|
14.00
|
14.50
|
14.50
|
5.85
|
490,330
|
|
|
12/3/2014
|
0.00 / 0.00%
|
14.00
|
14.20
|
13.90
|
14.00
|
14.00
|
5.65
|
519,090
|
|
|
12/2/2014
|
0.00 / 0.00%
|
14.10
|
14.10
|
14.00
|
14.00
|
14.00
|
5.65
|
228,410
|
|
|
12/1/2014
|
0.00 / 0.00%
|
14.10
|
14.20
|
14.00
|
14.00
|
14.00
|
5.65
|
229,340
|
|
|
11/28/2014
|
-0.10 / -0.71%
|
14.10
|
14.20
|
14.00
|
14.00
|
14.00
|
5.65
|
222,420
|
|
|
11/27/2014
|
0.00 / 0.00%
|
14.20
|
14.20
|
14.00
|
14.10
|
14.10
|
5.69
|
155,020
|
|
|
11/26/2014
|
0.00 / 0.00%
|
14.10
|
14.20
|
14.10
|
14.10
|
14.10
|
5.69
|
87,890
|
|
|
11/25/2014
|
0.00 / 0.00%
|
14.10
|
14.30
|
14.10
|
14.10
|
14.10
|
5.69
|
163,850
|
|
|
11/24/2014
|
-0.20 / -1.40%
|
14.20
|
14.20
|
14.10
|
14.10
|
14.10
|
5.69
|
75,010
|
|
|
11/21/2014
|
+0.10 / +0.70%
|
14.30
|
14.40
|
14.10
|
14.30
|
14.30
|
5.77
|
89,270
|
|
|
11/20/2014
|
+0.10 / +0.71%
|
14.10
|
14.30
|
14.10
|
14.20
|
14.20
|
5.73
|
131,480
|
|
|
11/19/2014
|
-0.10 / -0.70%
|
14.20
|
14.30
|
14.10
|
14.10
|
14.10
|
5.69
|
71,930
|
|
|
11/18/2014
|
-0.10 / -0.70%
|
14.40
|
14.50
|
14.20
|
14.20
|
14.20
|
5.73
|
198,890
|
|
|
11/17/2014
|
0.00 / 0.00%
|
14.30
|
14.40
|
14.20
|
14.30
|
14.30
|
5.77
|
105,000
|
|
|
11/14/2014
|
-0.10 / -0.69%
|
14.40
|
14.40
|
14.30
|
14.30
|
14.30
|
5.77
|
143,790
|
|
|
11/13/2014
|
0.00 / 0.00%
|
14.40
|
14.50
|
14.40
|
14.40
|
14.40
|
5.81
|
37,910
|
|
|
11/12/2014
|
+0.10 / +0.70%
|
14.40
|
14.50
|
14.30
|
14.40
|
14.40
|
5.81
|
47,750
|
|
|
11/11/2014
|
-0.10 / -0.69%
|
14.40
|
14.50
|
14.30
|
14.30
|
14.30
|
5.77
|
119,340
|
|
|
11/10/2014
|
-0.20 / -1.37%
|
14.60
|
14.70
|
14.40
|
14.40
|
14.40
|
5.81
|
325,200
|
|
|
11/7/2014
|
0.00 / 0.00%
|
14.70
|
14.70
|
14.50
|
14.60
|
14.60
|
5.89
|
75,820
|
|
|
11/6/2014
|
0.00 / 0.00%
|
14.60
|
14.70
|
14.50
|
14.60
|
14.60
|
5.89
|
103,530
|
|
|
11/5/2014
|
0.00 / 0.00%
|
14.50
|
14.70
|
14.50
|
14.60
|
14.60
|
5.89
|
191,740
|
|
|
11/4/2014
|
0.00 / 0.00%
|
14.60
|
14.70
|
14.50
|
14.60
|
14.60
|
5.89
|
237,890
|
|
|
11/3/2014
|
-0.10 / -0.68%
|
14.70
|
14.70
|
14.60
|
14.60
|
14.60
|
5.89
|
507,890
|
|
|
10/31/2014
|
+0.70 / +5.00%
|
14.00
|
14.70
|
13.90
|
14.70
|
14.70
|
5.93
|
1,091,960
|
|
|
10/30/2014
|
0.00 / 0.00%
|
14.00
|
14.20
|
14.00
|
14.00
|
14.00
|
5.65
|
540,780
|
|
|
10/29/2014
|
0.00 / 0.00%
|
14.20
|
14.20
|
14.00
|
14.00
|
14.00
|
5.65
|
560,130
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
ABB 
|
554,600
|
14.60
|
0.69%
|
|
|
|
ACB
|
6,073,500
|
23.75
|
0.42%
|
|
|
|
BAB
|
6,900
|
11.30
|
0.89%
|
|
|
|
BID
|
5,789,600
|
40.30
|
0.25%
|
|
|
|
BVB
|
1,290,400
|
12.80
|
-0.78%
|
|
|
|
EIB
|
9,883,800
|
22.40
|
0.22%
|
|
|
|
|
Market Update
Last updated at 3:10:02 PM
|
|
|
|
|