|
Vietnam Joint Stock Commercial Bank For Industry And Trade (CTG : HOSE)
Financials : Banks
|
33.05
-0.55/-1.64%
12:05:00 PM
|
|
|
|
Closing price on 4/4/2012
|
|
| Open |
23.00 |
| High |
23.00 |
| Low |
22.20 |
| Volume |
442,910 |
| Split-adjusted Price |
10.59 |
|
|
CTG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/4/2012
|
-0.50 / -2.20%
|
23.00
|
23.00
|
22.20
|
22.20
|
22.20
|
10.59
|
442,910
|
|
|
4/3/2012
|
+0.70 / +3.18%
|
22.30
|
22.70
|
22.00
|
22.70
|
22.70
|
10.83
|
644,120
|
|
|
3/30/2012
|
-5.20 / -19.12%
|
22.00
|
22.00
|
21.60
|
22.00
|
22.00
|
10.50
|
1,888,480
|
|
|
3/29/2012
|
-0.40 / -1.45%
|
28.00
|
28.00
|
26.80
|
27.20
|
27.20
|
10.02
|
869,890
|
|
|
3/28/2012
|
+0.30 / +1.10%
|
27.30
|
27.90
|
27.10
|
27.60
|
27.60
|
10.16
|
640,640
|
|
|
3/27/2012
|
0.00 / 0.00%
|
28.30
|
28.30
|
27.00
|
27.30
|
27.30
|
10.05
|
1,253,900
|
|
|
3/26/2012
|
+1.30 / +5.00%
|
27.30
|
27.30
|
27.20
|
27.30
|
27.30
|
10.05
|
3,953,870
|
|
|
3/23/2012
|
+0.30 / +1.17%
|
26.00
|
26.30
|
25.80
|
26.00
|
26.00
|
9.57
|
1,275,730
|
|
|
3/22/2012
|
0.00 / 0.00%
|
25.50
|
26.10
|
25.50
|
25.70
|
25.70
|
9.46
|
667,300
|
|
|
3/21/2012
|
+0.10 / +0.39%
|
25.80
|
26.30
|
25.70
|
25.70
|
25.70
|
9.46
|
852,090
|
|
|
3/20/2012
|
+0.50 / +1.99%
|
25.10
|
25.70
|
25.10
|
25.60
|
25.60
|
9.43
|
539,210
|
|
|
3/19/2012
|
+0.50 / +2.03%
|
24.30
|
25.40
|
24.30
|
25.10
|
25.10
|
9.24
|
436,650
|
|
|
3/16/2012
|
-1.20 / -4.65%
|
25.80
|
26.00
|
24.60
|
24.60
|
24.60
|
9.06
|
2,023,710
|
|
|
3/15/2012
|
+0.80 / +3.20%
|
24.50
|
25.80
|
24.50
|
25.80
|
25.80
|
9.50
|
686,250
|
|
|
3/14/2012
|
+0.30 / +1.21%
|
25.30
|
25.30
|
24.00
|
25.00
|
25.00
|
9.21
|
703,670
|
|
|
3/13/2012
|
+0.40 / +1.65%
|
24.50
|
25.00
|
24.40
|
24.70
|
24.70
|
9.09
|
447,270
|
|
|
3/12/2012
|
-1.20 / -4.71%
|
25.50
|
25.50
|
24.30
|
24.30
|
24.30
|
8.95
|
864,880
|
|
|
3/9/2012
|
-0.40 / -1.54%
|
25.30
|
26.50
|
25.00
|
25.50
|
25.50
|
9.39
|
755,350
|
|
|
3/8/2012
|
-1.30 / -4.78%
|
26.50
|
26.80
|
25.90
|
25.90
|
25.90
|
9.54
|
1,374,000
|
|
|
3/7/2012
|
0.00 / 0.00%
|
27.00
|
27.20
|
26.20
|
27.20
|
27.20
|
10.02
|
938,930
|
|
|
3/6/2012
|
-0.30 / -1.09%
|
28.80
|
28.80
|
26.30
|
27.20
|
27.20
|
10.02
|
1,084,870
|
|
|
3/5/2012
|
+1.30 / +4.96%
|
26.50
|
27.50
|
26.50
|
27.50
|
27.50
|
10.13
|
2,629,030
|
|
|
3/2/2012
|
+0.90 / +3.56%
|
25.40
|
26.20
|
25.30
|
26.20
|
26.20
|
9.65
|
1,049,070
|
|
|
3/1/2012
|
+1.10 / +4.55%
|
24.50
|
25.30
|
24.20
|
25.30
|
25.30
|
9.32
|
788,430
|
|
|
2/29/2012
|
-0.90 / -3.59%
|
25.10
|
25.10
|
24.20
|
24.20
|
24.20
|
8.91
|
1,392,490
|
|
|
2/28/2012
|
-0.10 / -0.40%
|
25.30
|
25.80
|
24.80
|
25.10
|
25.10
|
9.24
|
834,560
|
|
|
2/27/2012
|
+0.50 / +2.02%
|
24.80
|
25.40
|
24.70
|
25.20
|
25.20
|
9.28
|
720,700
|
|
|
2/24/2012
|
-0.50 / -1.98%
|
25.40
|
25.40
|
24.70
|
24.70
|
24.70
|
9.09
|
518,480
|
|
|
2/23/2012
|
+0.20 / +0.80%
|
25.00
|
25.30
|
24.70
|
25.20
|
25.20
|
9.28
|
691,220
|
|
|
2/22/2012
|
+0.40 / +1.63%
|
24.60
|
25.20
|
24.60
|
25.00
|
25.00
|
9.21
|
739,030
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
ABB 
|
404,800
|
7.50
|
0.00%
|
|
|
|
ACB
|
6,236,700
|
24.35
|
-0.81%
|
|
|
|
BAB
|
1,900
|
11.80
|
0.00%
|
|
|
|
BID
|
1,103,000
|
44.95
|
-1.21%
|
|
|
|
BVB
|
512,600
|
11.00
|
-0.90%
|
|
|
|
EIB
|
1,515,300
|
18.15
|
-2.16%
|
|
|
|
EVF
|
1,288,800
|
10.50
|
-0.94%
|
|
|
|
|
Market Update
Last updated at 12:05:00 PM
|
|
|
|
|