|
Vietnam Joint Stock Commercial Bank For Industry And Trade (CTG : HOSE)
Financials : Banks
|
49.25
-0.45/-0.91%
12:24:03 PM
|
|
|
|
Closing price on 3/16/2011
|
|
| Open |
27.90 |
| High |
28.80 |
| Low |
27.90 |
| Volume |
2,671,060 |
| Split-adjusted Price |
9.55 |
|
|
CTG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/16/2011
|
+1.30 / +4.73%
|
27.90
|
28.80
|
27.90
|
28.80
|
28.80
|
9.55
|
2,671,060
|
|
|
3/15/2011
|
+0.40 / +1.48%
|
26.90
|
27.50
|
26.90
|
27.50
|
27.50
|
9.12
|
2,368,090
|
|
|
3/14/2011
|
+0.20 / +0.74%
|
26.90
|
27.20
|
26.60
|
27.10
|
27.10
|
8.99
|
2,142,030
|
|
|
3/11/2011
|
+0.40 / +1.51%
|
26.50
|
27.50
|
26.50
|
26.90
|
26.90
|
8.92
|
2,201,140
|
|
|
3/10/2011
|
+0.70 / +2.71%
|
25.80
|
26.60
|
25.80
|
26.50
|
26.50
|
8.79
|
2,153,520
|
|
|
3/9/2011
|
+0.60 / +2.38%
|
25.20
|
25.90
|
24.50
|
25.80
|
25.80
|
8.55
|
641,370
|
|
|
3/8/2011
|
-0.70 / -2.70%
|
26.00
|
26.00
|
25.20
|
25.20
|
25.20
|
8.36
|
670,440
|
|
|
3/7/2011
|
+0.80 / +3.19%
|
25.20
|
26.10
|
25.20
|
25.90
|
25.90
|
8.59
|
621,490
|
|
|
3/4/2011
|
+0.70 / +2.87%
|
24.40
|
25.20
|
24.40
|
25.10
|
25.10
|
8.32
|
452,360
|
|
|
3/3/2011
|
-0.40 / -1.61%
|
24.10
|
24.90
|
24.10
|
24.40
|
24.40
|
8.09
|
273,650
|
|
|
3/2/2011
|
-0.70 / -2.75%
|
25.30
|
25.30
|
24.40
|
24.80
|
24.80
|
8.22
|
514,310
|
|
|
3/1/2011
|
-1.00 / -3.77%
|
26.00
|
26.00
|
25.40
|
25.50
|
25.50
|
8.45
|
424,300
|
|
|
2/28/2011
|
+1.20 / +4.74%
|
25.50
|
26.50
|
25.30
|
26.50
|
26.50
|
8.79
|
2,280,700
|
|
|
2/25/2011
|
+0.90 / +3.69%
|
24.60
|
25.40
|
24.40
|
25.30
|
25.30
|
8.39
|
1,045,180
|
|
|
2/24/2011
|
+0.10 / +0.41%
|
24.30
|
24.60
|
23.30
|
24.40
|
24.40
|
8.09
|
561,740
|
|
|
2/23/2011
|
+0.70 / +2.97%
|
24.00
|
24.30
|
23.60
|
24.30
|
24.30
|
8.06
|
550,520
|
|
|
2/22/2011
|
-0.10 / -0.42%
|
22.90
|
23.60
|
22.90
|
23.60
|
23.60
|
7.82
|
277,300
|
|
|
2/21/2011
|
-1.20 / -4.82%
|
24.20
|
24.20
|
23.70
|
23.70
|
23.70
|
7.86
|
1,108,370
|
|
|
2/18/2011
|
-0.50 / -1.97%
|
25.40
|
25.50
|
24.90
|
24.90
|
24.90
|
8.26
|
546,530
|
|
|
2/17/2011
|
+0.40 / +1.60%
|
25.00
|
25.40
|
24.60
|
25.40
|
25.40
|
8.42
|
557,970
|
|
|
2/16/2011
|
-0.80 / -3.10%
|
25.40
|
25.90
|
25.00
|
25.00
|
25.00
|
8.29
|
325,170
|
|
|
2/15/2011
|
+0.90 / +3.61%
|
24.50
|
25.80
|
24.50
|
25.80
|
25.80
|
8.55
|
462,530
|
|
|
2/14/2011
|
-1.00 / -3.86%
|
25.90
|
25.90
|
24.90
|
24.90
|
24.90
|
8.26
|
870,260
|
|
|
2/11/2011
|
-0.60 / -2.26%
|
26.50
|
26.50
|
25.50
|
25.90
|
25.90
|
8.59
|
1,230,720
|
|
|
2/10/2011
|
-0.20 / -0.75%
|
26.10
|
27.00
|
25.80
|
26.50
|
26.50
|
8.79
|
943,810
|
|
|
2/9/2011
|
+1.20 / +4.71%
|
26.70
|
26.70
|
26.00
|
26.70
|
26.70
|
8.85
|
1,881,260
|
|
|
2/8/2011
|
+1.20 / +4.94%
|
25.00
|
25.50
|
24.60
|
25.50
|
25.50
|
8.45
|
1,210,110
|
|
|
1/28/2011
|
+0.90 / +3.85%
|
23.80
|
24.40
|
23.70
|
24.30
|
24.30
|
8.06
|
1,690,480
|
|
|
1/27/2011
|
-0.10 / -0.43%
|
23.10
|
23.80
|
22.90
|
23.40
|
23.40
|
7.76
|
865,340
|
|
|
1/26/2011
|
+0.90 / +3.98%
|
22.80
|
23.50
|
22.70
|
23.50
|
23.50
|
7.79
|
469,470
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 12:25:00 PM
|
|
|
|
|