|
Vietnam Joint Stock Commercial Bank For Industry And Trade (CTG : HOSE)
Financials : Banks
|
38.40
+0.15/+0.39%
3:09:05 PM
|
|
|
|
Closing price on 3/9/2012
|
|
| Open |
25.30 |
| High |
26.50 |
| Low |
25.00 |
| Volume |
755,350 |
| Split-adjusted Price |
6.44 |
|
|
CTG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
2/15/2012
|
-0.60 / -2.55%
|
23.30
|
23.30
|
22.90
|
22.90
|
22.90
|
5.78
|
219,740
|
|
|
2/14/2012
|
+0.70 / +3.07%
|
22.80
|
23.50
|
22.60
|
23.50
|
23.50
|
5.93
|
451,040
|
|
|
2/13/2012
|
-1.20 / -5.00%
|
24.00
|
24.00
|
22.80
|
22.80
|
22.80
|
5.76
|
517,940
|
|
|
2/10/2012
|
-0.80 / -3.23%
|
23.80
|
24.50
|
23.80
|
24.00
|
24.00
|
6.06
|
401,230
|
|
|
2/9/2012
|
-0.10 / -0.40%
|
25.20
|
25.20
|
24.50
|
24.80
|
24.80
|
6.26
|
192,800
|
|
|
2/8/2012
|
+0.60 / +2.47%
|
24.30
|
24.90
|
24.00
|
24.90
|
24.90
|
6.29
|
587,450
|
|
|
2/7/2012
|
+1.10 / +4.74%
|
23.70
|
24.30
|
23.00
|
24.30
|
24.30
|
6.14
|
275,360
|
|
|
2/6/2012
|
-1.20 / -4.92%
|
23.40
|
24.40
|
23.20
|
23.20
|
23.20
|
5.86
|
241,780
|
|
|
2/3/2012
|
0.00 / 0.00%
|
25.50
|
25.50
|
24.40
|
24.40
|
24.40
|
6.16
|
541,300
|
|
|
2/2/2012
|
+1.10 / +4.72%
|
23.80
|
24.40
|
23.60
|
24.40
|
24.40
|
6.16
|
585,640
|
|
|
2/1/2012
|
+0.30 / +1.30%
|
22.70
|
23.30
|
22.10
|
23.30
|
23.30
|
5.88
|
314,370
|
|
|
1/31/2012
|
-0.70 / -2.95%
|
23.90
|
23.90
|
22.90
|
23.00
|
23.00
|
5.81
|
296,260
|
|
|
1/30/2012
|
+0.70 / +3.04%
|
23.40
|
23.70
|
22.80
|
23.70
|
23.70
|
5.99
|
206,400
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
ABB 
|
834,100
|
13.80
|
0.73%
|
|
|
|
ACB
|
32,294,900
|
23.90
|
-3.24%
|
|
|
|
BAB
|
26,500
|
12.40
|
-0.80%
|
|
|
|
BID
|
17,897,800
|
51.90
|
-1.33%
|
|
|
|
BVB
|
3,025,200
|
13.90
|
-0.71%
|
|
|
|
EIB
|
7,699,900
|
20.85
|
-0.71%
|
|
|
|
|
Market Update
Last updated at 3:10:03 PM
|
|
|
|
|