|
Vietnam Joint Stock Commercial Bank For Industry And Trade (CTG : HOSE)
Financials : Banks
|
32.95
-0.65/-1.93%
1:05:00 PM
|
|
|
|
Closing price on 2/8/2012
|
|
| Open |
24.30 |
| High |
24.90 |
| Low |
24.00 |
| Volume |
587,450 |
| Split-adjusted Price |
9.17 |
|
|
CTG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
1/5/2012
|
-0.10 / -0.56%
|
17.50
|
17.80
|
17.50
|
17.70
|
17.70
|
6.52
|
194,610
|
|
|
1/4/2012
|
+0.80 / +4.71%
|
17.10
|
17.80
|
17.00
|
17.80
|
17.80
|
6.55
|
294,380
|
|
|
1/3/2012
|
-0.70 / -3.95%
|
18.00
|
18.00
|
17.00
|
17.00
|
17.00
|
6.26
|
147,320
|
|
|
12/30/2011
|
+0.50 / +2.91%
|
17.40
|
18.00
|
17.40
|
17.70
|
17.70
|
6.52
|
504,850
|
|
|
12/29/2011
|
-0.20 / -1.15%
|
17.20
|
17.70
|
17.10
|
17.20
|
17.20
|
6.33
|
162,450
|
|
|
12/28/2011
|
+0.80 / +4.82%
|
16.90
|
17.40
|
16.80
|
17.40
|
17.40
|
6.41
|
399,920
|
|
|
12/27/2011
|
-0.10 / -0.60%
|
16.60
|
16.70
|
16.50
|
16.60
|
16.60
|
6.11
|
532,960
|
|
|
12/26/2011
|
+0.10 / +0.60%
|
17.00
|
17.00
|
16.50
|
16.70
|
16.70
|
6.15
|
200,830
|
|
|
12/23/2011
|
+0.20 / +1.22%
|
16.40
|
16.80
|
16.30
|
16.60
|
16.60
|
6.11
|
381,970
|
|
|
12/22/2011
|
-0.70 / -4.09%
|
17.00
|
17.10
|
16.40
|
16.40
|
16.40
|
6.04
|
1,029,030
|
|
|
12/21/2011
|
-0.20 / -1.16%
|
17.40
|
17.40
|
17.00
|
17.10
|
17.10
|
6.30
|
630,090
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
ABB 
|
414,800
|
7.40
|
-1.33%
|
|
|
|
ACB
|
6,422,300
|
24.35
|
-0.81%
|
|
|
|
BAB
|
1,900
|
11.80
|
0.00%
|
|
|
|
BID
|
1,182,800
|
45.00
|
-1.10%
|
|
|
|
BVB
|
563,500
|
11.00
|
-0.90%
|
|
|
|
EIB
|
1,625,200
|
18.20
|
-1.89%
|
|
|
|
EVF
|
1,410,900
|
10.55
|
-0.47%
|
|
|
|
|
Market Update
Last updated at 1:05:01 PM
|
|
|
|
|