|
Vietnam Joint Stock Commercial Bank For Industry And Trade (CTG : HOSE)
Financials : Banks
|
38.25
+0.05/+0.13%
3:09:05 PM
|
|
|
|
Closing price on 3/28/2012
|
|
| Open |
27.30 |
| High |
27.90 |
| Low |
27.10 |
| Volume |
640,640 |
| Split-adjusted Price |
6.97 |
|
|
CTG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/28/2012
|
+0.30 / +1.10%
|
27.30
|
27.90
|
27.10
|
27.60
|
27.60
|
6.97
|
640,640
|
|
|
3/27/2012
|
0.00 / 0.00%
|
28.30
|
28.30
|
27.00
|
27.30
|
27.30
|
6.89
|
1,253,900
|
|
|
3/26/2012
|
+1.30 / +5.00%
|
27.30
|
27.30
|
27.20
|
27.30
|
27.30
|
6.89
|
3,953,870
|
|
|
3/23/2012
|
+0.30 / +1.17%
|
26.00
|
26.30
|
25.80
|
26.00
|
26.00
|
6.57
|
1,275,730
|
|
|
3/22/2012
|
0.00 / 0.00%
|
25.50
|
26.10
|
25.50
|
25.70
|
25.70
|
6.49
|
667,300
|
|
|
3/21/2012
|
+0.10 / +0.39%
|
25.80
|
26.30
|
25.70
|
25.70
|
25.70
|
6.49
|
852,090
|
|
|
3/20/2012
|
+0.50 / +1.99%
|
25.10
|
25.70
|
25.10
|
25.60
|
25.60
|
6.46
|
539,210
|
|
|
3/19/2012
|
+0.50 / +2.03%
|
24.30
|
25.40
|
24.30
|
25.10
|
25.10
|
6.34
|
436,650
|
|
|
3/16/2012
|
-1.20 / -4.65%
|
25.80
|
26.00
|
24.60
|
24.60
|
24.60
|
6.21
|
2,023,710
|
|
|
3/15/2012
|
+0.80 / +3.20%
|
24.50
|
25.80
|
24.50
|
25.80
|
25.80
|
6.52
|
686,250
|
|
|
3/14/2012
|
+0.30 / +1.21%
|
25.30
|
25.30
|
24.00
|
25.00
|
25.00
|
6.31
|
703,670
|
|
|
3/13/2012
|
+0.40 / +1.65%
|
24.50
|
25.00
|
24.40
|
24.70
|
24.70
|
6.24
|
447,270
|
|
|
3/12/2012
|
-1.20 / -4.71%
|
25.50
|
25.50
|
24.30
|
24.30
|
24.30
|
6.14
|
864,880
|
|
|
3/9/2012
|
-0.40 / -1.54%
|
25.30
|
26.50
|
25.00
|
25.50
|
25.50
|
6.44
|
755,350
|
|
|
3/8/2012
|
-1.30 / -4.78%
|
26.50
|
26.80
|
25.90
|
25.90
|
25.90
|
6.54
|
1,374,000
|
|
|
3/7/2012
|
0.00 / 0.00%
|
27.00
|
27.20
|
26.20
|
27.20
|
27.20
|
6.87
|
938,930
|
|
|
3/6/2012
|
-0.30 / -1.09%
|
28.80
|
28.80
|
26.30
|
27.20
|
27.20
|
6.87
|
1,084,870
|
|
|
3/5/2012
|
+1.30 / +4.96%
|
26.50
|
27.50
|
26.50
|
27.50
|
27.50
|
6.94
|
2,629,030
|
|
|
3/2/2012
|
+0.90 / +3.56%
|
25.40
|
26.20
|
25.30
|
26.20
|
26.20
|
6.62
|
1,049,070
|
|
|
3/1/2012
|
+1.10 / +4.55%
|
24.50
|
25.30
|
24.20
|
25.30
|
25.30
|
6.39
|
788,430
|
|
|
2/29/2012
|
-0.90 / -3.59%
|
25.10
|
25.10
|
24.20
|
24.20
|
24.20
|
6.11
|
1,392,490
|
|
|
2/28/2012
|
-0.10 / -0.40%
|
25.30
|
25.80
|
24.80
|
25.10
|
25.10
|
6.34
|
834,560
|
|
|
2/27/2012
|
+0.50 / +2.02%
|
24.80
|
25.40
|
24.70
|
25.20
|
25.20
|
6.36
|
720,700
|
|
|
2/24/2012
|
-0.50 / -1.98%
|
25.40
|
25.40
|
24.70
|
24.70
|
24.70
|
6.24
|
518,480
|
|
|
2/23/2012
|
+0.20 / +0.80%
|
25.00
|
25.30
|
24.70
|
25.20
|
25.20
|
6.36
|
691,220
|
|
|
2/22/2012
|
+0.40 / +1.63%
|
24.60
|
25.20
|
24.60
|
25.00
|
25.00
|
6.31
|
739,030
|
|
|
2/21/2012
|
+0.10 / +0.41%
|
25.00
|
25.00
|
24.20
|
24.60
|
24.60
|
6.21
|
481,440
|
|
|
2/20/2012
|
+1.10 / +4.70%
|
24.20
|
24.50
|
24.00
|
24.50
|
24.50
|
6.19
|
1,076,470
|
|
|
2/17/2012
|
+0.40 / +1.74%
|
23.00
|
23.40
|
23.00
|
23.40
|
23.40
|
5.91
|
207,090
|
|
|
2/16/2012
|
+0.10 / +0.44%
|
23.00
|
23.20
|
22.70
|
23.00
|
23.00
|
5.81
|
316,300
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
ABB 
|
3,216,200
|
13.80
|
-1.43%
|
|
|
|
ACB
|
12,471,600
|
24.70
|
-0.40%
|
|
|
|
BAB
|
8,100
|
12.50
|
-0.79%
|
|
|
|
BID
|
12,478,800
|
52.60
|
0.19%
|
|
|
|
BVB
|
2,826,600
|
13.90
|
-3.47%
|
|
|
|
EIB
|
6,750,500
|
21.00
|
-2.78%
|
|
|
|
|
Market Update
Last updated at 3:10:01 PM
|
|
|
|
|