|
Vietnam Joint Stock Commercial Bank For Industry And Trade (CTG : HOSE)
Financials : Banks
|
38.60
+0.60/+1.58%
3:09:04 PM
|
|
|
|
Closing price on 2/24/2014
|
|
| Open |
16.90 |
| High |
17.00 |
| Low |
16.70 |
| Volume |
531,630 |
| Split-adjusted Price |
6.33 |
|
|
CTG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/24/2014
|
0.00 / 0.00%
|
16.90
|
17.00
|
16.70
|
16.80
|
16.80
|
6.33
|
531,630
|
|
|
2/21/2014
|
-0.10 / -0.59%
|
16.90
|
16.90
|
16.60
|
16.80
|
16.80
|
6.33
|
526,060
|
|
|
2/20/2014
|
+0.20 / +1.20%
|
16.70
|
17.40
|
16.70
|
16.90
|
16.90
|
6.37
|
2,711,220
|
|
|
2/19/2014
|
-0.10 / -0.60%
|
16.80
|
16.90
|
16.60
|
16.70
|
16.70
|
6.30
|
1,594,050
|
|
|
2/18/2014
|
0.00 / 0.00%
|
16.80
|
16.90
|
16.60
|
16.80
|
16.80
|
6.33
|
1,753,240
|
|
|
2/17/2014
|
-0.10 / -0.59%
|
16.90
|
16.90
|
16.70
|
16.80
|
16.80
|
6.33
|
814,840
|
|
|
2/14/2014
|
0.00 / 0.00%
|
16.90
|
17.10
|
16.80
|
16.90
|
16.90
|
6.37
|
1,317,080
|
|
|
2/13/2014
|
+0.20 / +1.20%
|
16.80
|
16.90
|
16.70
|
16.90
|
16.90
|
6.37
|
1,328,140
|
|
|
2/12/2014
|
+0.10 / +0.60%
|
16.70
|
16.80
|
16.60
|
16.70
|
16.70
|
6.30
|
882,890
|
|
|
2/11/2014
|
0.00 / 0.00%
|
16.70
|
16.90
|
16.50
|
16.60
|
16.60
|
6.26
|
1,443,630
|
|
|
2/10/2014
|
-0.10 / -0.60%
|
16.60
|
16.80
|
16.50
|
16.60
|
16.60
|
6.26
|
1,136,920
|
|
|
2/7/2014
|
-0.10 / -0.60%
|
16.70
|
16.90
|
16.60
|
16.70
|
16.70
|
6.30
|
573,240
|
|
|
2/6/2014
|
-0.10 / -0.59%
|
16.80
|
16.90
|
16.60
|
16.80
|
16.80
|
6.33
|
790,790
|
|
|
1/27/2014
|
0.00 / 0.00%
|
16.90
|
17.10
|
16.80
|
16.90
|
16.90
|
6.37
|
421,920
|
|
|
1/24/2014
|
-0.20 / -1.17%
|
17.30
|
17.30
|
16.80
|
16.90
|
16.90
|
6.37
|
979,250
|
|
|
1/23/2014
|
+0.40 / +2.40%
|
16.70
|
17.40
|
16.60
|
17.10
|
17.10
|
6.45
|
1,869,230
|
|
|
1/22/2014
|
+0.20 / +1.21%
|
16.50
|
16.70
|
16.30
|
16.70
|
16.70
|
6.30
|
1,524,570
|
|
|
1/21/2014
|
+0.20 / +1.23%
|
16.50
|
16.50
|
16.30
|
16.50
|
16.50
|
6.22
|
439,370
|
|
|
1/20/2014
|
0.00 / 0.00%
|
16.30
|
16.50
|
16.30
|
16.30
|
16.30
|
6.14
|
680,960
|
|
|
1/17/2014
|
+0.30 / +1.88%
|
16.20
|
16.60
|
16.00
|
16.30
|
16.30
|
6.14
|
2,208,550
|
|
|
1/16/2014
|
-0.20 / -1.23%
|
16.10
|
16.20
|
16.00
|
16.00
|
16.00
|
6.03
|
862,350
|
|
|
1/15/2014
|
0.00 / 0.00%
|
16.20
|
16.20
|
16.10
|
16.20
|
16.20
|
6.11
|
777,170
|
|
|
1/14/2014
|
0.00 / 0.00%
|
16.20
|
16.30
|
16.10
|
16.20
|
16.20
|
6.11
|
555,810
|
|
|
1/13/2014
|
0.00 / 0.00%
|
16.20
|
16.30
|
16.10
|
16.20
|
16.20
|
6.11
|
945,410
|
|
|
1/10/2014
|
-0.10 / -0.61%
|
16.20
|
16.40
|
16.20
|
16.20
|
16.20
|
6.11
|
1,561,860
|
|
|
1/9/2014
|
-0.10 / -0.61%
|
16.30
|
16.40
|
16.30
|
16.30
|
16.30
|
6.14
|
639,000
|
|
|
1/8/2014
|
-0.10 / -0.61%
|
16.60
|
16.60
|
16.30
|
16.40
|
16.40
|
6.18
|
861,290
|
|
|
1/7/2014
|
+0.30 / +1.85%
|
16.60
|
16.90
|
16.50
|
16.50
|
16.50
|
6.22
|
1,544,480
|
|
|
1/6/2014
|
-0.10 / -0.61%
|
16.40
|
16.40
|
16.20
|
16.20
|
16.20
|
6.11
|
323,570
|
|
|
1/3/2014
|
-0.10 / -0.61%
|
16.40
|
16.40
|
16.10
|
16.30
|
16.30
|
6.14
|
405,640
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
ABB 
|
829,200
|
14.10
|
2.17%
|
|
|
|
ACB
|
13,629,700
|
23.85
|
0.00%
|
|
|
|
BAB
|
6,500
|
11.70
|
0.00%
|
|
|
|
BID
|
6,762,700
|
46.90
|
-1.37%
|
|
|
|
BVB
|
1,566,600
|
13.50
|
0.75%
|
|
|
|
EIB
|
14,234,900
|
23.10
|
3.36%
|
|
|
|
|
Market Update
Last updated at 3:10:01 PM
|
|
|
|
|