|
Vietnam Joint Stock Commercial Bank For Industry And Trade (CTG : HOSE)
Financials : Banks
|
34.50
-0.45/-1.29%
3:05:02 PM
|
|
|
|
Closing price on 3/21/2013
|
|
| Open |
19.50 |
| High |
19.60 |
| Low |
19.20 |
| Volume |
2,565,290 |
| Split-adjusted Price |
9.16 |
|
|
CTG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/21/2013
|
-0.20 / -1.03%
|
19.50
|
19.60
|
19.20
|
19.20
|
19.20
|
9.16
|
2,565,290
|
|
|
3/20/2013
|
0.00 / 0.00%
|
19.30
|
19.50
|
19.10
|
19.40
|
19.40
|
9.26
|
3,396,540
|
|
|
3/19/2013
|
-0.50 / -2.51%
|
19.60
|
19.60
|
19.40
|
19.40
|
19.40
|
9.26
|
1,304,850
|
|
|
3/18/2013
|
+0.90 / +4.74%
|
19.50
|
20.00
|
19.50
|
19.90
|
19.90
|
9.50
|
1,244,790
|
|
|
3/15/2013
|
0.00 / 0.00%
|
19.20
|
19.60
|
19.00
|
19.00
|
19.00
|
9.07
|
17,409,950
|
|
|
3/14/2013
|
-0.50 / -2.56%
|
19.50
|
19.50
|
18.80
|
19.00
|
19.00
|
9.07
|
5,367,320
|
|
|
3/13/2013
|
-0.10 / -0.51%
|
19.60
|
20.00
|
19.40
|
19.50
|
19.50
|
9.31
|
1,442,410
|
|
|
3/12/2013
|
-0.20 / -1.01%
|
19.80
|
19.80
|
19.30
|
19.60
|
19.60
|
9.35
|
788,400
|
|
|
3/11/2013
|
+0.40 / +2.06%
|
19.60
|
20.20
|
19.50
|
19.80
|
19.80
|
9.45
|
972,860
|
|
|
3/8/2013
|
+0.50 / +2.65%
|
19.00
|
19.50
|
19.00
|
19.40
|
19.40
|
9.26
|
1,051,530
|
|
|
3/7/2013
|
+0.10 / +0.53%
|
18.70
|
19.50
|
18.60
|
18.90
|
18.90
|
9.02
|
1,253,400
|
|
|
3/6/2013
|
+0.20 / +1.08%
|
18.90
|
19.00
|
18.70
|
18.80
|
18.80
|
8.97
|
898,730
|
|
|
3/5/2013
|
-0.60 / -3.13%
|
19.20
|
19.20
|
18.40
|
18.60
|
18.60
|
8.88
|
1,249,550
|
|
|
3/4/2013
|
-1.10 / -5.42%
|
20.00
|
20.00
|
19.20
|
19.20
|
19.20
|
9.16
|
1,034,400
|
|
|
3/1/2013
|
+0.30 / +1.50%
|
20.20
|
20.70
|
20.20
|
20.30
|
20.30
|
9.69
|
1,126,250
|
|
|
2/28/2013
|
-1.10 / -5.21%
|
21.10
|
21.20
|
20.00
|
20.00
|
20.00
|
9.54
|
2,846,940
|
|
|
2/27/2013
|
+0.60 / +2.93%
|
20.80
|
21.40
|
20.60
|
21.10
|
21.10
|
10.07
|
790,150
|
|
|
2/26/2013
|
-1.50 / -6.82%
|
22.00
|
22.00
|
20.50
|
20.50
|
20.50
|
9.78
|
1,472,580
|
|
|
2/25/2013
|
-0.40 / -1.79%
|
22.50
|
22.60
|
21.70
|
22.00
|
22.00
|
10.50
|
609,200
|
|
|
2/22/2013
|
-0.30 / -1.32%
|
22.70
|
22.90
|
22.40
|
22.40
|
22.40
|
10.69
|
552,820
|
|
|
2/21/2013
|
-0.50 / -2.16%
|
22.90
|
23.30
|
22.70
|
22.70
|
22.70
|
10.83
|
250,660
|
|
|
2/20/2013
|
0.00 / 0.00%
|
23.20
|
23.20
|
22.70
|
23.20
|
23.20
|
11.07
|
796,150
|
|
|
2/19/2013
|
-0.30 / -1.28%
|
23.30
|
23.40
|
22.80
|
23.20
|
23.20
|
11.07
|
1,032,760
|
|
|
2/18/2013
|
-0.20 / -0.84%
|
23.70
|
23.90
|
23.50
|
23.50
|
23.50
|
11.21
|
285,890
|
|
|
2/8/2013
|
+0.30 / +1.28%
|
23.50
|
23.70
|
23.50
|
23.70
|
23.70
|
11.31
|
423,540
|
|
|
2/7/2013
|
0.00 / 0.00%
|
23.30
|
23.50
|
23.30
|
23.40
|
23.40
|
11.17
|
261,460
|
|
|
2/6/2013
|
+0.60 / +2.63%
|
23.20
|
23.40
|
23.20
|
23.40
|
23.40
|
11.17
|
788,620
|
|
|
2/5/2013
|
-0.20 / -0.87%
|
23.00
|
23.00
|
22.60
|
22.80
|
22.80
|
10.88
|
228,640
|
|
|
2/4/2013
|
-0.40 / -1.71%
|
23.50
|
23.50
|
23.00
|
23.00
|
23.00
|
10.98
|
252,500
|
|
|
2/1/2013
|
+0.40 / +1.74%
|
22.90
|
23.40
|
22.60
|
23.40
|
23.40
|
11.17
|
677,210
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
ABB 
|
833,100
|
7.60
|
1.33%
|
|
|
|
ACB
|
4,142,900
|
24.85
|
0.00%
|
|
|
|
BAB
|
1,200
|
11.90
|
0.85%
|
|
|
|
BID
|
1,686,200
|
46.30
|
-0.43%
|
|
|
|
BVB
|
453,000
|
11.20
|
0.00%
|
|
|
|
EIB
|
3,299,900
|
18.55
|
-0.80%
|
|
|
|
EVF
|
3,241,100
|
11.25
|
-0.88%
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|