|
Vietnam Joint Stock Commercial Bank For Industry And Trade (CTG : HOSE)
Financials : Banks
|
34.45
-0.50/-1.43%
1:15:01 PM
|
|
|
|
Closing price on 5/21/2014
|
|
| Open |
14.70 |
| High |
15.00 |
| Low |
14.60 |
| Volume |
575,560 |
| Split-adjusted Price |
8.82 |
|
|
CTG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/21/2014
|
-0.30 / -1.96%
|
14.70
|
15.00
|
14.60
|
15.00
|
15.00
|
8.82
|
575,560
|
|
|
5/20/2014
|
0.00 / 0.00%
|
15.30
|
15.40
|
15.20
|
15.30
|
15.30
|
8.41
|
464,210
|
|
|
5/19/2014
|
-0.10 / -0.65%
|
15.40
|
15.50
|
15.30
|
15.30
|
15.30
|
8.41
|
2,588,870
|
|
|
5/16/2014
|
+0.20 / +1.32%
|
15.10
|
15.40
|
15.00
|
15.40
|
15.40
|
8.46
|
356,220
|
|
|
5/15/2014
|
-0.40 / -2.56%
|
15.30
|
15.70
|
15.20
|
15.20
|
15.20
|
8.35
|
580,130
|
|
|
5/14/2014
|
+0.70 / +4.70%
|
14.90
|
15.60
|
14.90
|
15.60
|
15.60
|
8.57
|
657,380
|
|
|
5/13/2014
|
0.00 / 0.00%
|
14.80
|
15.00
|
14.80
|
14.90
|
14.90
|
8.19
|
2,648,740
|
|
|
5/12/2014
|
-0.60 / -3.87%
|
15.40
|
15.40
|
14.80
|
14.90
|
14.90
|
8.19
|
877,670
|
|
|
5/9/2014
|
+0.60 / +4.03%
|
14.90
|
15.50
|
14.90
|
15.50
|
15.50
|
8.52
|
707,540
|
|
|
5/8/2014
|
-0.80 / -5.10%
|
15.40
|
15.40
|
14.70
|
14.90
|
14.90
|
8.19
|
1,202,350
|
|
|
5/7/2014
|
+0.20 / +1.29%
|
15.50
|
15.70
|
15.30
|
15.70
|
15.70
|
8.63
|
252,730
|
|
|
5/6/2014
|
0.00 / 0.00%
|
15.60
|
15.60
|
15.20
|
15.50
|
15.50
|
8.52
|
777,820
|
|
|
5/5/2014
|
-0.30 / -1.90%
|
15.70
|
15.90
|
15.50
|
15.50
|
15.50
|
8.52
|
452,070
|
|
|
4/29/2014
|
0.00 / 0.00%
|
15.70
|
15.90
|
15.70
|
15.80
|
15.80
|
8.68
|
412,680
|
|
|
4/28/2014
|
0.00 / 0.00%
|
15.90
|
15.90
|
15.70
|
15.80
|
15.80
|
8.68
|
1,146,390
|
|
|
4/25/2014
|
-0.10 / -0.63%
|
15.90
|
16.00
|
15.80
|
15.80
|
15.80
|
8.68
|
304,020
|
|
|
4/24/2014
|
-0.10 / -0.63%
|
15.90
|
16.00
|
15.80
|
15.90
|
15.90
|
8.74
|
152,630
|
|
|
4/23/2014
|
0.00 / 0.00%
|
16.00
|
16.20
|
15.90
|
16.00
|
16.00
|
8.79
|
405,570
|
|
|
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
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
ABB 
|
449,900
|
7.50
|
0.00%
|
|
|
|
ACB
|
2,174,900
|
24.75
|
-0.40%
|
|
|
|
BAB
|
1,200
|
11.90
|
0.85%
|
|
|
|
BID
|
784,200
|
46.50
|
0.00%
|
|
|
|
BVB
|
148,300
|
11.20
|
0.00%
|
|
|
|
EIB
|
2,189,900
|
18.65
|
-0.27%
|
|
|
|
EVF
|
1,396,100
|
11.25
|
-0.88%
|
|
|
|
|
Market Update
Last updated at 1:15:01 PM
|
|
|
|
|