|
Vietnam Joint Stock Commercial Bank For Industry And Trade (CTG : HOSE)
Financials : Banks
|
37.45
+1.25/+3.45%
3:09:05 PM
|
|
|
|
Closing price on 2/24/2011
|
|
| Open |
24.30 |
| High |
24.60 |
| Low |
23.30 |
| Volume |
561,740 |
| Split-adjusted Price |
5.59 |
|
|
CTG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/24/2011
|
+0.10 / +0.41%
|
24.30
|
24.60
|
23.30
|
24.40
|
24.40
|
5.59
|
561,740
|
|
|
2/23/2011
|
+0.70 / +2.97%
|
24.00
|
24.30
|
23.60
|
24.30
|
24.30
|
5.57
|
550,520
|
|
|
2/22/2011
|
-0.10 / -0.42%
|
22.90
|
23.60
|
22.90
|
23.60
|
23.60
|
5.41
|
277,300
|
|
|
2/21/2011
|
-1.20 / -4.82%
|
24.20
|
24.20
|
23.70
|
23.70
|
23.70
|
5.43
|
1,108,370
|
|
|
2/18/2011
|
-0.50 / -1.97%
|
25.40
|
25.50
|
24.90
|
24.90
|
24.90
|
5.71
|
546,530
|
|
|
2/17/2011
|
+0.40 / +1.60%
|
25.00
|
25.40
|
24.60
|
25.40
|
25.40
|
5.82
|
557,970
|
|
|
2/16/2011
|
-0.80 / -3.10%
|
25.40
|
25.90
|
25.00
|
25.00
|
25.00
|
5.73
|
325,170
|
|
|
2/15/2011
|
+0.90 / +3.61%
|
24.50
|
25.80
|
24.50
|
25.80
|
25.80
|
5.91
|
462,530
|
|
|
2/14/2011
|
-1.00 / -3.86%
|
25.90
|
25.90
|
24.90
|
24.90
|
24.90
|
5.71
|
870,260
|
|
|
2/11/2011
|
-0.60 / -2.26%
|
26.50
|
26.50
|
25.50
|
25.90
|
25.90
|
5.94
|
1,230,720
|
|
|
2/10/2011
|
-0.20 / -0.75%
|
26.10
|
27.00
|
25.80
|
26.50
|
26.50
|
6.07
|
943,810
|
|
|
2/9/2011
|
+1.20 / +4.71%
|
26.70
|
26.70
|
26.00
|
26.70
|
26.70
|
6.12
|
1,881,260
|
|
|
2/8/2011
|
+1.20 / +4.94%
|
25.00
|
25.50
|
24.60
|
25.50
|
25.50
|
5.85
|
1,210,110
|
|
|
1/28/2011
|
+0.90 / +3.85%
|
23.80
|
24.40
|
23.70
|
24.30
|
24.30
|
5.57
|
1,690,480
|
|
|
1/27/2011
|
-0.10 / -0.43%
|
23.10
|
23.80
|
22.90
|
23.40
|
23.40
|
5.36
|
865,340
|
|
|
1/26/2011
|
+0.90 / +3.98%
|
22.80
|
23.50
|
22.70
|
23.50
|
23.50
|
5.39
|
469,470
|
|
|
1/25/2011
|
-0.80 / -3.42%
|
23.50
|
23.50
|
22.60
|
22.60
|
22.60
|
5.18
|
233,110
|
|
|
1/24/2011
|
+0.40 / +1.74%
|
23.80
|
23.90
|
22.90
|
23.40
|
23.40
|
5.36
|
1,478,260
|
|
|
1/21/2011
|
+1.00 / +4.55%
|
22.00
|
23.10
|
22.00
|
23.00
|
23.00
|
5.27
|
1,409,540
|
|
|
1/20/2011
|
+0.20 / +0.92%
|
21.80
|
22.00
|
21.70
|
22.00
|
22.00
|
5.04
|
192,900
|
|
|
1/19/2011
|
-0.10 / -0.46%
|
21.90
|
22.20
|
21.80
|
21.80
|
21.80
|
5.00
|
195,290
|
|
|
1/18/2011
|
-0.20 / -0.90%
|
21.80
|
22.10
|
21.80
|
21.90
|
21.90
|
5.02
|
117,920
|
|
|
1/17/2011
|
-0.20 / -0.90%
|
22.50
|
22.70
|
22.10
|
22.10
|
22.10
|
5.07
|
232,860
|
|
|
1/14/2011
|
-0.90 / -3.88%
|
22.70
|
22.70
|
21.60
|
22.30
|
22.30
|
5.11
|
281,980
|
|
|
1/13/2011
|
+0.50 / +2.20%
|
23.00
|
23.30
|
22.90
|
23.20
|
23.20
|
5.01
|
185,580
|
|
|
1/12/2011
|
0.00 / 0.00%
|
23.00
|
23.00
|
22.70
|
22.70
|
22.70
|
4.90
|
240,270
|
|
|
1/11/2011
|
-0.40 / -1.73%
|
22.90
|
23.10
|
22.70
|
22.70
|
22.70
|
4.90
|
396,810
|
|
|
1/10/2011
|
-0.10 / -0.43%
|
23.10
|
23.40
|
23.00
|
23.10
|
23.10
|
4.99
|
256,630
|
|
|
1/7/2011
|
-0.10 / -0.43%
|
23.40
|
23.50
|
23.10
|
23.20
|
23.20
|
5.01
|
393,290
|
|
|
1/6/2011
|
+0.20 / +0.87%
|
23.10
|
23.30
|
23.10
|
23.30
|
23.30
|
5.03
|
151,820
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
ABB 
|
9,995,400
|
15.90
|
0.63%
|
|
|
|
ACB
|
22,731,900
|
24.65
|
2.71%
|
|
|
|
BAB
|
14,000
|
12.40
|
-0.80%
|
|
|
|
BID
|
13,409,700
|
40.95
|
5.27%
|
|
|
|
BVB
|
2,254,100
|
13.40
|
3.08%
|
|
|
|
EIB
|
7,080,600
|
21.75
|
2.59%
|
|
|
|
|
Market Update
Last updated at 3:10:01 PM
|
|
|
|
|