|
Vietnam Joint Stock Commercial Bank For Industry And Trade (CTG : HOSE)
Financials : Banks
|
34.65
-0.30/-0.86%
10:15:00 AM
|
|
|
|
Closing price on 2/12/2015
|
|
| Open |
18.40 |
| High |
18.60 |
| Low |
17.80 |
| Volume |
2,652,870 |
| Split-adjusted Price |
10.53 |
|
|
CTG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/12/2015
|
-0.50 / -2.72%
|
18.40
|
18.60
|
17.80
|
17.90
|
17.90
|
10.53
|
2,652,870
|
|
|
2/11/2015
|
0.00 / 0.00%
|
18.10
|
18.60
|
18.10
|
18.40
|
18.40
|
10.82
|
2,654,890
|
|
|
2/10/2015
|
+0.60 / +3.37%
|
18.00
|
18.50
|
17.80
|
18.40
|
18.40
|
10.82
|
2,715,190
|
|
|
2/9/2015
|
+0.10 / +0.56%
|
17.60
|
18.20
|
17.50
|
17.80
|
17.80
|
10.47
|
3,786,930
|
|
|
2/6/2015
|
+0.60 / +3.51%
|
17.10
|
17.90
|
17.10
|
17.70
|
17.70
|
10.41
|
3,178,500
|
|
|
2/5/2015
|
+0.90 / +5.56%
|
16.50
|
17.10
|
16.30
|
17.10
|
17.10
|
10.06
|
3,311,850
|
|
|
2/4/2015
|
-0.60 / -3.57%
|
16.30
|
16.50
|
15.70
|
16.20
|
16.20
|
9.53
|
3,613,050
|
|
|
2/3/2015
|
-1.20 / -6.67%
|
18.10
|
18.20
|
16.80
|
16.80
|
16.80
|
9.88
|
3,433,500
|
|
|
2/2/2015
|
0.00 / 0.00%
|
17.80
|
18.50
|
17.60
|
18.00
|
18.00
|
10.59
|
2,519,910
|
|
|
1/30/2015
|
-0.80 / -4.26%
|
18.50
|
18.70
|
17.80
|
18.00
|
18.00
|
10.59
|
3,180,240
|
|
|
1/29/2015
|
+0.10 / +0.53%
|
19.00
|
19.50
|
18.50
|
18.80
|
18.80
|
11.06
|
4,276,430
|
|
|
1/28/2015
|
+1.20 / +6.86%
|
17.50
|
18.70
|
17.50
|
18.70
|
18.70
|
11.00
|
5,743,830
|
|
|
1/27/2015
|
+0.40 / +2.34%
|
17.10
|
17.80
|
16.80
|
17.50
|
17.50
|
10.29
|
4,379,550
|
|
|
1/26/2015
|
+0.50 / +3.01%
|
16.80
|
17.30
|
16.70
|
17.10
|
17.10
|
10.06
|
2,945,000
|
|
|
1/23/2015
|
+0.50 / +3.11%
|
16.70
|
17.00
|
16.40
|
16.60
|
16.60
|
9.76
|
1,957,260
|
|
|
1/22/2015
|
+1.00 / +6.62%
|
15.10
|
16.10
|
14.90
|
16.10
|
16.10
|
9.47
|
2,685,500
|
|
|
1/21/2015
|
-0.30 / -1.95%
|
15.40
|
15.40
|
15.10
|
15.10
|
15.10
|
8.88
|
809,640
|
|
|
1/20/2015
|
-0.30 / -1.91%
|
15.60
|
15.70
|
15.40
|
15.40
|
15.40
|
9.06
|
414,530
|
|
|
1/19/2015
|
+0.40 / +2.61%
|
15.80
|
15.90
|
15.50
|
15.70
|
15.70
|
9.23
|
1,796,540
|
|
|
1/16/2015
|
+0.10 / +0.66%
|
15.20
|
15.50
|
15.00
|
15.30
|
15.30
|
9.00
|
1,185,270
|
|
|
1/15/2015
|
-0.20 / -1.30%
|
15.40
|
15.80
|
15.20
|
15.20
|
15.20
|
8.94
|
711,250
|
|
|
1/14/2015
|
-0.10 / -0.65%
|
15.70
|
15.90
|
15.10
|
15.40
|
15.40
|
9.06
|
1,305,200
|
|
|
1/13/2015
|
+0.80 / +5.44%
|
14.90
|
15.70
|
14.80
|
15.50
|
15.50
|
9.12
|
1,432,010
|
|
|
1/12/2015
|
+0.20 / +1.38%
|
14.60
|
15.10
|
14.50
|
14.70
|
14.70
|
8.64
|
2,085,400
|
|
|
1/9/2015
|
+0.40 / +2.84%
|
14.30
|
14.70
|
14.20
|
14.50
|
14.50
|
8.53
|
867,510
|
|
|
1/8/2015
|
-0.30 / -2.08%
|
14.30
|
14.40
|
14.10
|
14.10
|
14.10
|
8.29
|
303,670
|
|
|
1/7/2015
|
+0.40 / +2.86%
|
14.00
|
14.50
|
14.00
|
14.40
|
14.40
|
8.47
|
467,590
|
|
|
1/6/2015
|
+0.10 / +0.72%
|
13.90
|
14.30
|
13.80
|
14.00
|
14.00
|
8.23
|
125,010
|
|
|
1/5/2015
|
+0.10 / +0.72%
|
13.80
|
14.00
|
13.80
|
13.90
|
13.90
|
8.17
|
60,490
|
|
|
12/31/2014
|
+0.10 / +0.73%
|
13.70
|
13.90
|
13.70
|
13.80
|
13.80
|
8.12
|
94,340
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 10:15:00 AM
|
|
|
|
|