|
Vietnam Joint Stock Commercial Bank For Industry And Trade (CTG : HOSE)
Financials : Banks
|
38.30
-0.10/-0.26%
3:09:05 PM
|
|
|
|
Closing price on 5/28/2012
|
|
| Open |
21.60 |
| High |
21.60 |
| Low |
20.90 |
| Volume |
193,680 |
| Split-adjusted Price |
6.84 |
|
|
CTG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/28/2012
|
-0.30 / -1.42%
|
21.60
|
21.60
|
20.90
|
20.90
|
20.90
|
6.84
|
193,680
|
|
|
5/25/2012
|
+1.00 / +4.95%
|
20.20
|
21.20
|
20.20
|
21.20
|
21.20
|
6.94
|
661,680
|
|
|
5/24/2012
|
-0.60 / -2.88%
|
20.40
|
20.80
|
20.10
|
20.20
|
20.20
|
6.61
|
439,160
|
|
|
5/23/2012
|
-0.60 / -2.80%
|
21.00
|
21.70
|
20.80
|
20.80
|
20.80
|
6.81
|
823,090
|
|
|
5/22/2012
|
-0.60 / -2.73%
|
22.00
|
22.00
|
21.30
|
21.40
|
21.40
|
7.00
|
315,560
|
|
|
5/21/2012
|
+0.50 / +2.33%
|
21.80
|
22.10
|
21.40
|
22.00
|
22.00
|
7.20
|
754,880
|
|
|
5/18/2012
|
-0.50 / -2.27%
|
21.60
|
21.70
|
20.90
|
21.50
|
21.50
|
7.04
|
1,973,860
|
|
|
5/17/2012
|
-0.20 / -0.90%
|
22.30
|
22.50
|
21.80
|
22.00
|
22.00
|
7.20
|
795,510
|
|
|
5/16/2012
|
0.00 / 0.00%
|
22.20
|
22.50
|
22.00
|
22.20
|
22.20
|
7.27
|
585,780
|
|
|
5/15/2012
|
-1.10 / -4.72%
|
23.30
|
23.40
|
22.20
|
22.20
|
22.20
|
7.27
|
878,750
|
|
|
5/14/2012
|
+0.80 / +3.56%
|
22.80
|
23.60
|
22.70
|
23.30
|
23.30
|
7.63
|
2,665,900
|
|
|
5/11/2012
|
0.00 / 0.00%
|
22.60
|
23.00
|
22.40
|
22.50
|
22.50
|
7.36
|
1,286,970
|
|
|
5/10/2012
|
+0.10 / +0.45%
|
22.40
|
23.00
|
22.20
|
22.50
|
22.50
|
7.36
|
812,360
|
|
|
5/9/2012
|
-0.10 / -0.44%
|
22.70
|
22.70
|
22.40
|
22.40
|
22.40
|
7.33
|
280,840
|
|
|
5/8/2012
|
+0.40 / +1.81%
|
22.00
|
23.10
|
22.00
|
22.50
|
22.50
|
7.36
|
1,135,940
|
|
|
5/7/2012
|
+0.20 / +0.91%
|
22.00
|
22.20
|
21.90
|
22.10
|
22.10
|
7.23
|
575,380
|
|
|
5/4/2012
|
+0.20 / +0.92%
|
21.80
|
22.20
|
21.70
|
21.90
|
21.90
|
7.17
|
708,910
|
|
|
5/3/2012
|
-0.30 / -1.36%
|
22.00
|
22.00
|
21.70
|
21.70
|
21.70
|
7.10
|
290,160
|
|
|
5/2/2012
|
-0.10 / -0.45%
|
22.10
|
22.10
|
21.80
|
22.00
|
22.00
|
7.20
|
538,310
|
|
|
4/27/2012
|
+0.10 / +0.45%
|
21.80
|
22.20
|
21.80
|
22.10
|
22.10
|
7.23
|
701,600
|
|
|
4/26/2012
|
-0.30 / -1.35%
|
22.30
|
22.40
|
22.00
|
22.00
|
22.00
|
7.20
|
534,860
|
|
|
4/25/2012
|
+0.10 / +0.45%
|
22.40
|
22.50
|
22.30
|
22.30
|
22.30
|
7.30
|
440,310
|
|
|
4/24/2012
|
-0.20 / -0.89%
|
22.40
|
22.40
|
22.10
|
22.20
|
22.20
|
7.27
|
612,460
|
|
|
4/23/2012
|
-0.20 / -0.88%
|
22.70
|
22.70
|
22.40
|
22.40
|
22.40
|
7.33
|
289,090
|
|
|
4/20/2012
|
+0.20 / +0.89%
|
22.80
|
22.80
|
22.40
|
22.60
|
22.60
|
7.40
|
437,840
|
|
|
4/19/2012
|
-0.20 / -0.88%
|
22.80
|
22.80
|
22.30
|
22.40
|
22.40
|
7.33
|
737,910
|
|
|
4/18/2012
|
-0.20 / -0.88%
|
22.80
|
23.00
|
22.60
|
22.60
|
22.60
|
7.40
|
974,900
|
|
|
4/17/2012
|
0.00 / 0.00%
|
22.90
|
23.20
|
22.60
|
22.80
|
22.80
|
7.46
|
1,823,830
|
|
|
4/16/2012
|
+0.40 / +1.79%
|
22.50
|
23.00
|
22.30
|
22.80
|
22.80
|
7.46
|
827,910
|
|
|
4/13/2012
|
-0.50 / -2.18%
|
22.80
|
22.90
|
22.40
|
22.40
|
22.40
|
7.33
|
962,420
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
ABB 
|
1,688,900
|
13.90
|
1.46%
|
|
|
|
ACB
|
20,344,800
|
23.80
|
-0.42%
|
|
|
|
BAB
|
25,900
|
12.60
|
1.61%
|
|
|
|
BID
|
7,082,200
|
51.90
|
0.00%
|
|
|
|
BVB
|
3,135,200
|
13.80
|
-0.72%
|
|
|
|
EIB
|
3,257,800
|
20.95
|
0.48%
|
|
|
|
|
Market Update
Last updated at 3:10:01 PM
|
|
|
|
|