|
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 4/15/2013
|
|
| Open |
19.30 |
| High |
19.30 |
| Low |
18.60 |
| Volume |
2,221,500 |
| Split-adjusted Price |
8.88 |
|
|
CTG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/15/2013
|
-0.60 / -3.13%
|
19.30
|
19.30
|
18.60
|
18.60
|
18.60
|
8.88
|
2,221,500
|
|
|
4/12/2013
|
-0.10 / -0.52%
|
19.30
|
19.70
|
19.00
|
19.20
|
19.20
|
9.16
|
1,074,450
|
|
|
4/11/2013
|
-0.10 / -0.52%
|
19.50
|
19.50
|
19.20
|
19.30
|
19.30
|
9.21
|
1,246,210
|
|
|
4/10/2013
|
-0.30 / -1.52%
|
19.70
|
20.00
|
19.40
|
19.40
|
19.40
|
9.26
|
1,537,340
|
|
|
4/9/2013
|
-0.20 / -1.01%
|
19.90
|
19.90
|
19.70
|
19.70
|
19.70
|
9.40
|
1,196,470
|
|
|
4/8/2013
|
0.00 / 0.00%
|
20.00
|
20.20
|
19.80
|
19.90
|
19.90
|
9.50
|
1,314,000
|
|
|
4/5/2013
|
-0.10 / -0.50%
|
20.00
|
20.00
|
19.70
|
19.90
|
19.90
|
9.50
|
1,293,510
|
|
|
4/4/2013
|
+0.20 / +1.01%
|
19.80
|
20.30
|
19.70
|
20.00
|
20.00
|
9.54
|
2,442,380
|
|
|
4/3/2013
|
-0.20 / -1.00%
|
20.10
|
20.50
|
19.60
|
19.80
|
19.80
|
9.45
|
2,332,800
|
|
|
4/2/2013
|
+0.90 / +4.71%
|
19.30
|
20.40
|
19.20
|
20.00
|
20.00
|
9.54
|
7,467,840
|
|
|
4/1/2013
|
+0.30 / +1.60%
|
18.80
|
19.10
|
18.60
|
19.10
|
19.10
|
9.11
|
1,465,880
|
|
|
3/29/2013
|
0.00 / 0.00%
|
18.60
|
18.90
|
18.40
|
18.80
|
18.80
|
8.97
|
1,574,920
|
|
|
3/28/2013
|
-0.20 / -1.05%
|
18.90
|
19.00
|
18.70
|
18.80
|
18.80
|
8.97
|
2,356,650
|
|
|
3/27/2013
|
-0.10 / -0.52%
|
19.10
|
19.10
|
18.90
|
19.00
|
19.00
|
9.07
|
887,760
|
|
|
3/26/2013
|
+0.10 / +0.53%
|
19.20
|
19.40
|
19.10
|
19.10
|
19.10
|
9.11
|
1,531,810
|
|
|
3/25/2013
|
0.00 / 0.00%
|
18.90
|
19.10
|
18.80
|
19.00
|
19.00
|
9.07
|
1,560,180
|
|
|
3/22/2013
|
-0.20 / -1.04%
|
19.30
|
19.40
|
18.80
|
19.00
|
19.00
|
9.07
|
2,934,160
|
|
|
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
|
|
|
|
|
|
|
|
|
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
|
|
|
|
|