|
Vietnam Joint Stock Commercial Bank For Industry And Trade (CTG : HOSE)
Financials : Banks
|
34.50
-0.45/-1.29%
1:35:01 PM
|
|
|
|
Closing price on 3/25/2014
|
|
| Open |
17.70 |
| High |
17.80 |
| Low |
17.50 |
| Volume |
2,245,650 |
| Split-adjusted Price |
9.67 |
|
|
CTG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/25/2014
|
-0.10 / -0.56%
|
17.70
|
17.80
|
17.50
|
17.60
|
17.60
|
9.67
|
2,245,650
|
|
|
3/24/2014
|
+0.40 / +2.31%
|
17.40
|
17.70
|
17.40
|
17.70
|
17.70
|
9.73
|
2,435,290
|
|
|
3/21/2014
|
+0.20 / +1.17%
|
17.20
|
17.40
|
17.20
|
17.30
|
17.30
|
9.51
|
1,469,890
|
|
|
3/20/2014
|
-0.10 / -0.58%
|
17.30
|
17.40
|
17.00
|
17.10
|
17.10
|
9.40
|
1,122,840
|
|
|
3/19/2014
|
+0.40 / +2.38%
|
16.90
|
17.30
|
16.90
|
17.20
|
17.20
|
9.45
|
1,601,500
|
|
|
3/18/2014
|
-0.10 / -0.59%
|
16.90
|
17.00
|
16.80
|
16.80
|
16.80
|
9.23
|
1,222,190
|
|
|
3/17/2014
|
+0.10 / +0.60%
|
16.90
|
17.00
|
16.80
|
16.90
|
16.90
|
9.29
|
1,207,050
|
|
|
3/14/2014
|
0.00 / 0.00%
|
16.80
|
17.00
|
16.80
|
16.80
|
16.80
|
9.23
|
919,120
|
|
|
3/13/2014
|
0.00 / 0.00%
|
16.80
|
16.90
|
16.70
|
16.80
|
16.80
|
9.23
|
806,990
|
|
|
3/12/2014
|
-0.20 / -1.18%
|
17.00
|
17.00
|
16.80
|
16.80
|
16.80
|
9.23
|
1,042,030
|
|
|
3/11/2014
|
0.00 / 0.00%
|
17.10
|
17.10
|
16.90
|
17.00
|
17.00
|
9.34
|
1,241,880
|
|
|
3/10/2014
|
0.00 / 0.00%
|
17.10
|
17.10
|
17.00
|
17.00
|
17.00
|
9.34
|
1,135,680
|
|
|
3/7/2014
|
+0.10 / +0.59%
|
16.90
|
17.10
|
16.80
|
17.00
|
17.00
|
9.34
|
1,247,120
|
|
|
3/6/2014
|
0.00 / 0.00%
|
16.90
|
17.00
|
16.80
|
16.90
|
16.90
|
9.29
|
1,282,230
|
|
|
3/5/2014
|
0.00 / 0.00%
|
17.00
|
17.10
|
16.80
|
16.90
|
16.90
|
9.29
|
709,390
|
|
|
3/4/2014
|
-0.20 / -1.17%
|
17.00
|
17.10
|
16.70
|
16.90
|
16.90
|
9.29
|
1,303,770
|
|
|
3/3/2014
|
-0.50 / -2.84%
|
17.50
|
17.50
|
17.00
|
17.10
|
17.10
|
9.40
|
1,523,820
|
|
|
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
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
ABB 
|
509,200
|
7.60
|
1.33%
|
|
|
|
ACB
|
2,503,800
|
24.75
|
-0.40%
|
|
|
|
BAB
|
1,200
|
11.90
|
0.85%
|
|
|
|
BID
|
996,100
|
46.45
|
-0.11%
|
|
|
|
BVB
|
272,200
|
11.20
|
0.00%
|
|
|
|
EIB
|
2,343,900
|
18.60
|
-0.53%
|
|
|
|
EVF
|
1,602,600
|
11.25
|
-0.88%
|
|
|
|
|
Market Update
Last updated at 1:35:01 PM
|
|
|
|
|