|
Vietnam Joint Stock Commercial Bank For Industry And Trade (CTG : HOSE)
Financials : Banks
|
34.35
-0.60/-1.72%
2:25:01 PM
|
|
|
|
Closing price on 2/28/2014
|
|
| Open |
17.30 |
| High |
17.60 |
| Low |
17.30 |
| Volume |
2,137,060 |
| Split-adjusted Price |
9.67 |
|
|
CTG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/28/2014
|
+0.30 / +1.73%
|
17.30
|
17.60
|
17.30
|
17.60
|
17.60
|
9.67
|
2,137,060
|
|
|
2/27/2014
|
+0.30 / +1.76%
|
17.10
|
17.80
|
17.00
|
17.30
|
17.30
|
9.51
|
5,154,590
|
|
|
2/26/2014
|
+0.30 / +1.80%
|
16.90
|
17.20
|
16.80
|
17.00
|
17.00
|
9.34
|
2,460,830
|
|
|
2/25/2014
|
-0.10 / -0.60%
|
16.80
|
16.90
|
16.60
|
16.70
|
16.70
|
9.18
|
1,149,450
|
|
|
2/24/2014
|
0.00 / 0.00%
|
16.90
|
17.00
|
16.70
|
16.80
|
16.80
|
9.23
|
531,630
|
|
|
2/21/2014
|
-0.10 / -0.59%
|
16.90
|
16.90
|
16.60
|
16.80
|
16.80
|
9.23
|
526,060
|
|
|
2/20/2014
|
+0.20 / +1.20%
|
16.70
|
17.40
|
16.70
|
16.90
|
16.90
|
9.29
|
2,711,220
|
|
|
2/19/2014
|
-0.10 / -0.60%
|
16.80
|
16.90
|
16.60
|
16.70
|
16.70
|
9.18
|
1,594,050
|
|
|
2/18/2014
|
0.00 / 0.00%
|
16.80
|
16.90
|
16.60
|
16.80
|
16.80
|
9.23
|
1,753,240
|
|
|
2/17/2014
|
-0.10 / -0.59%
|
16.90
|
16.90
|
16.70
|
16.80
|
16.80
|
9.23
|
814,840
|
|
|
2/14/2014
|
0.00 / 0.00%
|
16.90
|
17.10
|
16.80
|
16.90
|
16.90
|
9.29
|
1,317,080
|
|
|
2/13/2014
|
+0.20 / +1.20%
|
16.80
|
16.90
|
16.70
|
16.90
|
16.90
|
9.29
|
1,328,140
|
|
|
2/12/2014
|
+0.10 / +0.60%
|
16.70
|
16.80
|
16.60
|
16.70
|
16.70
|
9.18
|
882,890
|
|
|
2/11/2014
|
0.00 / 0.00%
|
16.70
|
16.90
|
16.50
|
16.60
|
16.60
|
9.12
|
1,443,630
|
|
|
2/10/2014
|
-0.10 / -0.60%
|
16.60
|
16.80
|
16.50
|
16.60
|
16.60
|
9.12
|
1,136,920
|
|
|
2/7/2014
|
-0.10 / -0.60%
|
16.70
|
16.90
|
16.60
|
16.70
|
16.70
|
9.18
|
573,240
|
|
|
2/6/2014
|
-0.10 / -0.59%
|
16.80
|
16.90
|
16.60
|
16.80
|
16.80
|
9.23
|
790,790
|
|
|
1/27/2014
|
0.00 / 0.00%
|
16.90
|
17.10
|
16.80
|
16.90
|
16.90
|
9.29
|
421,920
|
|
|
1/24/2014
|
-0.20 / -1.17%
|
17.30
|
17.30
|
16.80
|
16.90
|
16.90
|
9.29
|
979,250
|
|
|
1/23/2014
|
+0.40 / +2.40%
|
16.70
|
17.40
|
16.60
|
17.10
|
17.10
|
9.40
|
1,869,230
|
|
|
1/22/2014
|
+0.20 / +1.21%
|
16.50
|
16.70
|
16.30
|
16.70
|
16.70
|
9.18
|
1,524,570
|
|
|
1/21/2014
|
+0.20 / +1.23%
|
16.50
|
16.50
|
16.30
|
16.50
|
16.50
|
9.07
|
439,370
|
|
|
1/20/2014
|
0.00 / 0.00%
|
16.30
|
16.50
|
16.30
|
16.30
|
16.30
|
8.96
|
680,960
|
|
|
1/17/2014
|
+0.30 / +1.88%
|
16.20
|
16.60
|
16.00
|
16.30
|
16.30
|
8.96
|
2,208,550
|
|
|
1/16/2014
|
-0.20 / -1.23%
|
16.10
|
16.20
|
16.00
|
16.00
|
16.00
|
8.79
|
862,350
|
|
|
1/15/2014
|
0.00 / 0.00%
|
16.20
|
16.20
|
16.10
|
16.20
|
16.20
|
8.90
|
777,170
|
|
|
1/14/2014
|
0.00 / 0.00%
|
16.20
|
16.30
|
16.10
|
16.20
|
16.20
|
8.90
|
555,810
|
|
|
1/13/2014
|
0.00 / 0.00%
|
16.20
|
16.30
|
16.10
|
16.20
|
16.20
|
8.90
|
945,410
|
|
|
1/10/2014
|
-0.10 / -0.61%
|
16.20
|
16.40
|
16.20
|
16.20
|
16.20
|
8.90
|
1,561,860
|
|
|
1/9/2014
|
-0.10 / -0.61%
|
16.30
|
16.40
|
16.30
|
16.30
|
16.30
|
8.96
|
639,000
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
ABB 
|
620,700
|
7.50
|
0.00%
|
|
|
|
ACB
|
3,657,900
|
24.70
|
-0.60%
|
|
|
|
BAB
|
1,200
|
11.90
|
0.85%
|
|
|
|
BID
|
1,488,100
|
46.40
|
-0.22%
|
|
|
|
BVB
|
399,100
|
11.20
|
0.00%
|
|
|
|
EIB
|
2,978,600
|
18.60
|
-0.53%
|
|
|
|
EVF
|
2,887,700
|
11.15
|
-1.76%
|
|
|
|
|
Market Update
Last updated at 2:25:01 PM
|
|
|
|
|