|
Vietnam Joint Stock Commercial Bank For Industry And Trade (CTG : HOSE)
Financials : Banks
|
33.15
-0.45/-1.34%
2:15:01 PM
|
|
|
|
Closing price on 2/23/2012
|
|
| Open |
25.00 |
| High |
25.30 |
| Low |
24.70 |
| Volume |
691,220 |
| Split-adjusted Price |
9.28 |
|
|
CTG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/23/2012
|
+0.20 / +0.80%
|
25.00
|
25.30
|
24.70
|
25.20
|
25.20
|
9.28
|
691,220
|
|
|
2/22/2012
|
+0.40 / +1.63%
|
24.60
|
25.20
|
24.60
|
25.00
|
25.00
|
9.21
|
739,030
|
|
|
2/21/2012
|
+0.10 / +0.41%
|
25.00
|
25.00
|
24.20
|
24.60
|
24.60
|
9.06
|
481,440
|
|
|
2/20/2012
|
+1.10 / +4.70%
|
24.20
|
24.50
|
24.00
|
24.50
|
24.50
|
9.02
|
1,076,470
|
|
|
2/17/2012
|
+0.40 / +1.74%
|
23.00
|
23.40
|
23.00
|
23.40
|
23.40
|
8.62
|
207,090
|
|
|
2/16/2012
|
+0.10 / +0.44%
|
23.00
|
23.20
|
22.70
|
23.00
|
23.00
|
8.47
|
316,300
|
|
|
2/15/2012
|
-0.60 / -2.55%
|
23.30
|
23.30
|
22.90
|
22.90
|
22.90
|
8.43
|
219,740
|
|
|
2/14/2012
|
+0.70 / +3.07%
|
22.80
|
23.50
|
22.60
|
23.50
|
23.50
|
8.65
|
451,040
|
|
|
2/13/2012
|
-1.20 / -5.00%
|
24.00
|
24.00
|
22.80
|
22.80
|
22.80
|
8.40
|
517,940
|
|
|
2/10/2012
|
-0.80 / -3.23%
|
23.80
|
24.50
|
23.80
|
24.00
|
24.00
|
8.84
|
401,230
|
|
|
2/9/2012
|
-0.10 / -0.40%
|
25.20
|
25.20
|
24.50
|
24.80
|
24.80
|
9.13
|
192,800
|
|
|
2/8/2012
|
+0.60 / +2.47%
|
24.30
|
24.90
|
24.00
|
24.90
|
24.90
|
9.17
|
587,450
|
|
|
2/7/2012
|
+1.10 / +4.74%
|
23.70
|
24.30
|
23.00
|
24.30
|
24.30
|
8.95
|
275,360
|
|
|
2/6/2012
|
-1.20 / -4.92%
|
23.40
|
24.40
|
23.20
|
23.20
|
23.20
|
8.54
|
241,780
|
|
|
2/3/2012
|
0.00 / 0.00%
|
25.50
|
25.50
|
24.40
|
24.40
|
24.40
|
8.98
|
541,300
|
|
|
2/2/2012
|
+1.10 / +4.72%
|
23.80
|
24.40
|
23.60
|
24.40
|
24.40
|
8.98
|
585,640
|
|
|
2/1/2012
|
+0.30 / +1.30%
|
22.70
|
23.30
|
22.10
|
23.30
|
23.30
|
8.58
|
314,370
|
|
|
1/31/2012
|
-0.70 / -2.95%
|
23.90
|
23.90
|
22.90
|
23.00
|
23.00
|
8.47
|
296,260
|
|
|
1/30/2012
|
+0.70 / +3.04%
|
23.40
|
23.70
|
22.80
|
23.70
|
23.70
|
8.73
|
206,400
|
|
|
1/20/2012
|
-0.10 / -0.43%
|
23.90
|
23.90
|
22.00
|
23.00
|
23.00
|
8.47
|
391,390
|
|
|
1/19/2012
|
+1.10 / +5.00%
|
22.00
|
23.10
|
22.00
|
23.10
|
23.10
|
8.51
|
329,010
|
|
|
1/18/2012
|
+0.40 / +1.85%
|
22.10
|
22.20
|
21.70
|
22.00
|
22.00
|
8.10
|
135,260
|
|
|
1/17/2012
|
+1.00 / +4.85%
|
21.00
|
21.60
|
21.00
|
21.60
|
21.60
|
7.95
|
546,790
|
|
|
1/16/2012
|
+0.10 / +0.49%
|
21.30
|
21.30
|
20.50
|
20.60
|
20.60
|
7.59
|
233,990
|
|
|
1/13/2012
|
+0.90 / +4.59%
|
20.30
|
20.50
|
20.10
|
20.50
|
20.50
|
7.55
|
534,240
|
|
|
1/12/2012
|
+0.90 / +4.81%
|
18.80
|
19.60
|
18.70
|
19.60
|
19.60
|
7.22
|
743,880
|
|
|
1/11/2012
|
0.00 / 0.00%
|
19.20
|
19.20
|
18.70
|
18.70
|
18.70
|
6.89
|
114,740
|
|
|
1/10/2012
|
+0.60 / +3.31%
|
18.10
|
18.90
|
18.10
|
18.70
|
18.70
|
6.89
|
287,390
|
|
|
1/9/2012
|
+0.10 / +0.56%
|
18.00
|
18.30
|
17.60
|
18.10
|
18.10
|
6.66
|
109,050
|
|
|
1/6/2012
|
+0.30 / +1.69%
|
17.90
|
18.20
|
17.70
|
18.00
|
18.00
|
6.63
|
330,690
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
ABB 
|
467,700
|
7.40
|
-1.33%
|
|
|
|
ACB
|
8,042,000
|
24.40
|
-0.61%
|
|
|
|
BAB
|
6,100
|
11.60
|
-1.69%
|
|
|
|
BID
|
1,757,000
|
45.10
|
-0.88%
|
|
|
|
BVB
|
798,500
|
11.00
|
-0.90%
|
|
|
|
EIB
|
2,986,900
|
18.25
|
-1.62%
|
|
|
|
EVF
|
2,886,900
|
10.60
|
0.00%
|
|
|
|
|
Market Update
Last updated at 2:15:01 PM
|
|
|
|
|