|
Vietnam Joint Stock Commercial Bank For Industry And Trade (CTG : HOSE)
Financials : Banks
|
50.50
+0.40/+0.80%
3:09:04 PM
|
|
|
|
Closing price on 4/1/2014
|
|
| Open |
16.90 |
| High |
16.90 |
| Low |
16.60 |
| Volume |
767,310 |
| Split-adjusted Price |
9.05 |
|
|
CTG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/1/2014
|
-0.30 / -1.78%
|
16.90
|
16.90
|
16.60
|
16.60
|
16.60
|
9.05
|
767,310
|
|
|
3/31/2014
|
-0.20 / -1.17%
|
17.10
|
17.10
|
16.80
|
16.90
|
16.90
|
9.21
|
717,040
|
|
|
3/28/2014
|
+0.10 / +0.59%
|
17.10
|
17.20
|
16.90
|
17.10
|
17.10
|
9.32
|
796,870
|
|
|
3/27/2014
|
-0.10 / -0.58%
|
17.10
|
17.10
|
16.80
|
17.00
|
17.00
|
9.27
|
1,340,050
|
|
|
3/26/2014
|
-0.50 / -2.84%
|
17.50
|
17.60
|
17.10
|
17.10
|
17.10
|
9.32
|
1,870,400
|
|
|
3/25/2014
|
-0.10 / -0.56%
|
17.70
|
17.80
|
17.50
|
17.60
|
17.60
|
9.60
|
2,245,650
|
|
|
3/24/2014
|
+0.40 / +2.31%
|
17.40
|
17.70
|
17.40
|
17.70
|
17.70
|
9.65
|
2,435,290
|
|
|
3/21/2014
|
+0.20 / +1.17%
|
17.20
|
17.40
|
17.20
|
17.30
|
17.30
|
9.43
|
1,469,890
|
|
|
3/20/2014
|
-0.10 / -0.58%
|
17.30
|
17.40
|
17.00
|
17.10
|
17.10
|
9.32
|
1,122,840
|
|
|
3/19/2014
|
+0.40 / +2.38%
|
16.90
|
17.30
|
16.90
|
17.20
|
17.20
|
9.38
|
1,601,500
|
|
|
3/18/2014
|
-0.10 / -0.59%
|
16.90
|
17.00
|
16.80
|
16.80
|
16.80
|
9.16
|
1,222,190
|
|
|
3/17/2014
|
+0.10 / +0.60%
|
16.90
|
17.00
|
16.80
|
16.90
|
16.90
|
9.21
|
1,207,050
|
|
|
3/14/2014
|
0.00 / 0.00%
|
16.80
|
17.00
|
16.80
|
16.80
|
16.80
|
9.16
|
919,120
|
|
|
3/13/2014
|
0.00 / 0.00%
|
16.80
|
16.90
|
16.70
|
16.80
|
16.80
|
9.16
|
806,990
|
|
|
3/12/2014
|
-0.20 / -1.18%
|
17.00
|
17.00
|
16.80
|
16.80
|
16.80
|
9.16
|
1,042,030
|
|
|
3/11/2014
|
0.00 / 0.00%
|
17.10
|
17.10
|
16.90
|
17.00
|
17.00
|
9.27
|
1,241,880
|
|
|
3/10/2014
|
0.00 / 0.00%
|
17.10
|
17.10
|
17.00
|
17.00
|
17.00
|
9.27
|
1,135,680
|
|
|
3/7/2014
|
+0.10 / +0.59%
|
16.90
|
17.10
|
16.80
|
17.00
|
17.00
|
9.27
|
1,247,120
|
|
|
3/6/2014
|
0.00 / 0.00%
|
16.90
|
17.00
|
16.80
|
16.90
|
16.90
|
9.21
|
1,282,230
|
|
|
3/5/2014
|
0.00 / 0.00%
|
17.00
|
17.10
|
16.80
|
16.90
|
16.90
|
9.21
|
709,390
|
|
|
3/4/2014
|
-0.20 / -1.17%
|
17.00
|
17.10
|
16.70
|
16.90
|
16.90
|
9.21
|
1,303,770
|
|
|
3/3/2014
|
-0.50 / -2.84%
|
17.50
|
17.50
|
17.00
|
17.10
|
17.10
|
9.32
|
1,523,820
|
|
|
2/28/2014
|
+0.30 / +1.73%
|
17.30
|
17.60
|
17.30
|
17.60
|
17.60
|
9.60
|
2,137,060
|
|
|
2/27/2014
|
+0.30 / +1.76%
|
17.10
|
17.80
|
17.00
|
17.30
|
17.30
|
9.43
|
5,154,590
|
|
|
2/26/2014
|
+0.30 / +1.80%
|
16.90
|
17.20
|
16.80
|
17.00
|
17.00
|
9.27
|
2,460,830
|
|
|
2/25/2014
|
-0.10 / -0.60%
|
16.80
|
16.90
|
16.60
|
16.70
|
16.70
|
9.11
|
1,149,450
|
|
|
2/24/2014
|
0.00 / 0.00%
|
16.90
|
17.00
|
16.70
|
16.80
|
16.80
|
9.16
|
531,630
|
|
|
2/21/2014
|
-0.10 / -0.59%
|
16.90
|
16.90
|
16.60
|
16.80
|
16.80
|
9.16
|
526,060
|
|
|
2/20/2014
|
+0.20 / +1.20%
|
16.70
|
17.40
|
16.70
|
16.90
|
16.90
|
9.21
|
2,711,220
|
|
|
2/19/2014
|
-0.10 / -0.60%
|
16.80
|
16.90
|
16.60
|
16.70
|
16.70
|
9.11
|
1,594,050
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
ABB 
|
3,472,800
|
15.70
|
1.95%
|
|
|
|
ACB
|
5,460,100
|
24.10
|
0.00%
|
|
|
|
BAB
|
3,900
|
12.40
|
0.81%
|
|
|
|
BID
|
1,904,100
|
37.70
|
0.67%
|
|
|
|
BVB
|
408,800
|
13.00
|
-0.76%
|
|
|
|
EIB
|
6,475,400
|
22.45
|
-0.44%
|
|
|
|
|
Market Update
Last updated at 3:10:01 PM
|
|
|
|
|