|
Vietnam Joint Stock Commercial Bank For Industry And Trade (CTG : HOSE)
Financials : Banks
|
38.20
-0.35/-0.91%
3:09:04 PM
|
|
|
|
Closing price on 3/1/2011
|
|
| Open |
26.00 |
| High |
26.00 |
| Low |
25.40 |
| Volume |
424,300 |
| Split-adjusted Price |
8.52 |
|
|
CTG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/1/2011
|
-1.00 / -3.77%
|
26.00
|
26.00
|
25.40
|
25.50
|
25.50
|
8.52
|
424,300
|
|
|
2/28/2011
|
+1.20 / +4.74%
|
25.50
|
26.50
|
25.30
|
26.50
|
26.50
|
8.86
|
2,280,700
|
|
|
2/25/2011
|
+0.90 / +3.69%
|
24.60
|
25.40
|
24.40
|
25.30
|
25.30
|
8.46
|
1,045,180
|
|
|
2/24/2011
|
+0.10 / +0.41%
|
24.30
|
24.60
|
23.30
|
24.40
|
24.40
|
8.16
|
561,740
|
|
|
2/23/2011
|
+0.70 / +2.97%
|
24.00
|
24.30
|
23.60
|
24.30
|
24.30
|
8.12
|
550,520
|
|
|
2/22/2011
|
-0.10 / -0.42%
|
22.90
|
23.60
|
22.90
|
23.60
|
23.60
|
7.89
|
277,300
|
|
|
2/21/2011
|
-1.20 / -4.82%
|
24.20
|
24.20
|
23.70
|
23.70
|
23.70
|
7.92
|
1,108,370
|
|
|
2/18/2011
|
-0.50 / -1.97%
|
25.40
|
25.50
|
24.90
|
24.90
|
24.90
|
8.32
|
546,530
|
|
|
2/17/2011
|
+0.40 / +1.60%
|
25.00
|
25.40
|
24.60
|
25.40
|
25.40
|
8.49
|
557,970
|
|
|
2/16/2011
|
-0.80 / -3.10%
|
25.40
|
25.90
|
25.00
|
25.00
|
25.00
|
8.36
|
325,170
|
|
|
2/15/2011
|
+0.90 / +3.61%
|
24.50
|
25.80
|
24.50
|
25.80
|
25.80
|
8.62
|
462,530
|
|
|
2/14/2011
|
-1.00 / -3.86%
|
25.90
|
25.90
|
24.90
|
24.90
|
24.90
|
8.32
|
870,260
|
|
|
2/11/2011
|
-0.60 / -2.26%
|
26.50
|
26.50
|
25.50
|
25.90
|
25.90
|
8.66
|
1,230,720
|
|
|
2/10/2011
|
-0.20 / -0.75%
|
26.10
|
27.00
|
25.80
|
26.50
|
26.50
|
8.86
|
943,810
|
|
|
2/9/2011
|
+1.20 / +4.71%
|
26.70
|
26.70
|
26.00
|
26.70
|
26.70
|
8.92
|
1,881,260
|
|
|
2/8/2011
|
+1.20 / +4.94%
|
25.00
|
25.50
|
24.60
|
25.50
|
25.50
|
8.52
|
1,210,110
|
|
|
1/28/2011
|
+0.90 / +3.85%
|
23.80
|
24.40
|
23.70
|
24.30
|
24.30
|
8.12
|
1,690,480
|
|
|
1/27/2011
|
-0.10 / -0.43%
|
23.10
|
23.80
|
22.90
|
23.40
|
23.40
|
7.82
|
865,340
|
|
|
1/26/2011
|
+0.90 / +3.98%
|
22.80
|
23.50
|
22.70
|
23.50
|
23.50
|
7.85
|
469,470
|
|
|
1/25/2011
|
-0.80 / -3.42%
|
23.50
|
23.50
|
22.60
|
22.60
|
22.60
|
7.55
|
233,110
|
|
|
1/24/2011
|
+0.40 / +1.74%
|
23.80
|
23.90
|
22.90
|
23.40
|
23.40
|
7.82
|
1,478,260
|
|
|
1/21/2011
|
+1.00 / +4.55%
|
22.00
|
23.10
|
22.00
|
23.00
|
23.00
|
7.69
|
1,409,540
|
|
|
1/20/2011
|
+0.20 / +0.92%
|
21.80
|
22.00
|
21.70
|
22.00
|
22.00
|
7.35
|
192,900
|
|
|
1/19/2011
|
-0.10 / -0.46%
|
21.90
|
22.20
|
21.80
|
21.80
|
21.80
|
7.29
|
195,290
|
|
|
1/18/2011
|
-0.20 / -0.90%
|
21.80
|
22.10
|
21.80
|
21.90
|
21.90
|
7.32
|
117,920
|
|
|
1/17/2011
|
-0.20 / -0.90%
|
22.50
|
22.70
|
22.10
|
22.10
|
22.10
|
7.39
|
232,860
|
|
|
1/14/2011
|
-0.90 / -3.88%
|
22.70
|
22.70
|
21.60
|
22.30
|
22.30
|
7.45
|
281,980
|
|
|
1/13/2011
|
+0.50 / +2.20%
|
23.00
|
23.30
|
22.90
|
23.20
|
23.20
|
7.30
|
185,580
|
|
|
1/12/2011
|
0.00 / 0.00%
|
23.00
|
23.00
|
22.70
|
22.70
|
22.70
|
7.15
|
240,270
|
|
|
1/11/2011
|
-0.40 / -1.73%
|
22.90
|
23.10
|
22.70
|
22.70
|
22.70
|
7.15
|
396,810
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
ABB 
|
2,012,100
|
8.00
|
-1.23%
|
|
|
|
ACB
|
6,783,000
|
21.00
|
0.00%
|
|
|
|
BAB
|
10,100
|
11.40
|
-1.72%
|
|
|
|
BID
|
2,792,100
|
35.25
|
-0.70%
|
|
|
|
BVB
|
2,869,500
|
12.90
|
-0.77%
|
|
|
|
EIB
|
8,974,600
|
24.10
|
-0.82%
|
|
|
|
|
Market Update
Last updated at 3:10:01 PM
|
|
|
|
|