|
Vietnam Joint Stock Commercial Bank For Industry And Trade (CTG : HOSE)
Financials : Banks
|
34.35
-0.60/-1.72%
1:45:01 PM
|
|
|
|
Closing price on 4/22/2014
|
|
| Open |
15.60 |
| High |
16.00 |
| Low |
15.60 |
| Volume |
9,587,700 |
| Split-adjusted Price |
8.79 |
|
|
CTG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/22/2014
|
+0.40 / +2.56%
|
15.60
|
16.00
|
15.60
|
16.00
|
16.00
|
8.79
|
9,587,700
|
|
|
4/21/2014
|
-0.20 / -1.27%
|
15.90
|
15.90
|
15.60
|
15.60
|
15.60
|
8.57
|
768,040
|
|
|
4/18/2014
|
-0.30 / -1.86%
|
16.20
|
16.20
|
15.80
|
15.80
|
15.80
|
8.68
|
581,360
|
|
|
4/17/2014
|
+0.10 / +0.63%
|
16.00
|
16.30
|
16.00
|
16.10
|
16.10
|
8.85
|
547,020
|
|
|
4/16/2014
|
-0.20 / -1.23%
|
16.20
|
16.20
|
15.80
|
16.00
|
16.00
|
8.79
|
1,513,510
|
|
|
4/15/2014
|
-0.30 / -1.82%
|
16.50
|
16.60
|
16.20
|
16.20
|
16.20
|
8.90
|
915,260
|
|
|
4/14/2014
|
-0.10 / -0.60%
|
16.70
|
16.70
|
16.50
|
16.50
|
16.50
|
9.07
|
483,100
|
|
|
4/11/2014
|
-0.20 / -1.19%
|
16.70
|
16.70
|
16.60
|
16.60
|
16.60
|
9.12
|
651,650
|
|
|
4/10/2014
|
+0.10 / +0.60%
|
16.70
|
16.80
|
16.60
|
16.80
|
16.80
|
9.23
|
516,120
|
|
|
4/8/2014
|
0.00 / 0.00%
|
16.70
|
16.80
|
16.70
|
16.70
|
16.70
|
9.18
|
830,580
|
|
|
4/7/2014
|
-0.10 / -0.60%
|
16.80
|
16.80
|
16.60
|
16.70
|
16.70
|
9.18
|
2,084,000
|
|
|
4/4/2014
|
0.00 / 0.00%
|
16.90
|
16.90
|
16.70
|
16.80
|
16.80
|
9.23
|
308,550
|
|
|
4/3/2014
|
+0.20 / +1.20%
|
16.80
|
16.90
|
16.60
|
16.80
|
16.80
|
9.23
|
387,770
|
|
|
4/2/2014
|
0.00 / 0.00%
|
16.70
|
16.80
|
16.50
|
16.60
|
16.60
|
9.12
|
1,336,010
|
|
|
4/1/2014
|
-0.30 / -1.78%
|
16.90
|
16.90
|
16.60
|
16.60
|
16.60
|
9.12
|
767,310
|
|
|
3/31/2014
|
-0.20 / -1.17%
|
17.10
|
17.10
|
16.80
|
16.90
|
16.90
|
9.29
|
717,040
|
|
|
3/28/2014
|
+0.10 / +0.59%
|
17.10
|
17.20
|
16.90
|
17.10
|
17.10
|
9.40
|
796,870
|
|
|
3/27/2014
|
-0.10 / -0.58%
|
17.10
|
17.10
|
16.80
|
17.00
|
17.00
|
9.34
|
1,340,050
|
|
|
3/26/2014
|
-0.50 / -2.84%
|
17.50
|
17.60
|
17.10
|
17.10
|
17.10
|
9.40
|
1,870,400
|
|
|
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
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
ABB 
|
509,500
|
7.60
|
1.33%
|
|
|
|
ACB
|
2,822,600
|
24.70
|
-0.60%
|
|
|
|
BAB
|
1,200
|
11.90
|
0.85%
|
|
|
|
BID
|
1,089,600
|
46.45
|
-0.11%
|
|
|
|
BVB
|
274,300
|
11.10
|
-0.89%
|
|
|
|
EIB
|
2,524,600
|
18.55
|
-0.80%
|
|
|
|
EVF
|
1,736,300
|
11.25
|
-0.88%
|
|
|
|
|
Market Update
Last updated at 1:45:01 PM
|
|
|
|
|