|
Vietnam Joint Stock Commercial Bank For Industry And Trade (CTG : HOSE)
Financials : Banks
|
38.60
+0.60/+1.58%
3:09:04 PM
|
|
|
|
Closing price on 5/8/2014
|
|
| Open |
15.40 |
| High |
15.40 |
| Low |
14.70 |
| Volume |
1,202,350 |
| Split-adjusted Price |
5.62 |
|
|
CTG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/8/2014
|
-0.80 / -5.10%
|
15.40
|
15.40
|
14.70
|
14.90
|
14.90
|
5.62
|
1,202,350
|
|
|
5/7/2014
|
+0.20 / +1.29%
|
15.50
|
15.70
|
15.30
|
15.70
|
15.70
|
5.92
|
252,730
|
|
|
5/6/2014
|
0.00 / 0.00%
|
15.60
|
15.60
|
15.20
|
15.50
|
15.50
|
5.84
|
777,820
|
|
|
5/5/2014
|
-0.30 / -1.90%
|
15.70
|
15.90
|
15.50
|
15.50
|
15.50
|
5.84
|
452,070
|
|
|
4/29/2014
|
0.00 / 0.00%
|
15.70
|
15.90
|
15.70
|
15.80
|
15.80
|
5.96
|
412,680
|
|
|
4/28/2014
|
0.00 / 0.00%
|
15.90
|
15.90
|
15.70
|
15.80
|
15.80
|
5.96
|
1,146,390
|
|
|
4/25/2014
|
-0.10 / -0.63%
|
15.90
|
16.00
|
15.80
|
15.80
|
15.80
|
5.96
|
304,020
|
|
|
4/24/2014
|
-0.10 / -0.63%
|
15.90
|
16.00
|
15.80
|
15.90
|
15.90
|
5.99
|
152,630
|
|
|
4/23/2014
|
0.00 / 0.00%
|
16.00
|
16.20
|
15.90
|
16.00
|
16.00
|
6.03
|
405,570
|
|
|
4/22/2014
|
+0.40 / +2.56%
|
15.60
|
16.00
|
15.60
|
16.00
|
16.00
|
6.03
|
9,587,700
|
|
|
4/21/2014
|
-0.20 / -1.27%
|
15.90
|
15.90
|
15.60
|
15.60
|
15.60
|
5.88
|
768,040
|
|
|
4/18/2014
|
-0.30 / -1.86%
|
16.20
|
16.20
|
15.80
|
15.80
|
15.80
|
5.96
|
581,360
|
|
|
4/17/2014
|
+0.10 / +0.63%
|
16.00
|
16.30
|
16.00
|
16.10
|
16.10
|
6.07
|
547,020
|
|
|
4/16/2014
|
-0.20 / -1.23%
|
16.20
|
16.20
|
15.80
|
16.00
|
16.00
|
6.03
|
1,513,510
|
|
|
4/15/2014
|
-0.30 / -1.82%
|
16.50
|
16.60
|
16.20
|
16.20
|
16.20
|
6.11
|
915,260
|
|
|
4/14/2014
|
-0.10 / -0.60%
|
16.70
|
16.70
|
16.50
|
16.50
|
16.50
|
6.22
|
483,100
|
|
|
4/11/2014
|
-0.20 / -1.19%
|
16.70
|
16.70
|
16.60
|
16.60
|
16.60
|
6.26
|
651,650
|
|
|
4/10/2014
|
+0.10 / +0.60%
|
16.70
|
16.80
|
16.60
|
16.80
|
16.80
|
6.33
|
516,120
|
|
|
4/8/2014
|
0.00 / 0.00%
|
16.70
|
16.80
|
16.70
|
16.70
|
16.70
|
6.30
|
830,580
|
|
|
4/7/2014
|
-0.10 / -0.60%
|
16.80
|
16.80
|
16.60
|
16.70
|
16.70
|
6.30
|
2,084,000
|
|
|
4/4/2014
|
0.00 / 0.00%
|
16.90
|
16.90
|
16.70
|
16.80
|
16.80
|
6.33
|
308,550
|
|
|
4/3/2014
|
+0.20 / +1.20%
|
16.80
|
16.90
|
16.60
|
16.80
|
16.80
|
6.33
|
387,770
|
|
|
4/2/2014
|
0.00 / 0.00%
|
16.70
|
16.80
|
16.50
|
16.60
|
16.60
|
6.26
|
1,336,010
|
|
|
4/1/2014
|
-0.30 / -1.78%
|
16.90
|
16.90
|
16.60
|
16.60
|
16.60
|
6.26
|
767,310
|
|
|
3/31/2014
|
-0.20 / -1.17%
|
17.10
|
17.10
|
16.80
|
16.90
|
16.90
|
6.37
|
717,040
|
|
|
3/28/2014
|
+0.10 / +0.59%
|
17.10
|
17.20
|
16.90
|
17.10
|
17.10
|
6.45
|
796,870
|
|
|
3/27/2014
|
-0.10 / -0.58%
|
17.10
|
17.10
|
16.80
|
17.00
|
17.00
|
6.41
|
1,340,050
|
|
|
3/26/2014
|
-0.50 / -2.84%
|
17.50
|
17.60
|
17.10
|
17.10
|
17.10
|
6.45
|
1,870,400
|
|
|
3/25/2014
|
-0.10 / -0.56%
|
17.70
|
17.80
|
17.50
|
17.60
|
17.60
|
6.63
|
2,245,650
|
|
|
3/24/2014
|
+0.40 / +2.31%
|
17.40
|
17.70
|
17.40
|
17.70
|
17.70
|
6.67
|
2,435,290
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
ABB 
|
829,200
|
14.10
|
2.17%
|
|
|
|
ACB
|
13,629,700
|
23.85
|
0.00%
|
|
|
|
BAB
|
6,500
|
11.70
|
0.00%
|
|
|
|
BID
|
6,762,700
|
46.90
|
-1.37%
|
|
|
|
BVB
|
1,566,600
|
13.50
|
0.75%
|
|
|
|
EIB
|
14,234,900
|
23.10
|
3.36%
|
|
|
|
|
Market Update
Last updated at 3:10:01 PM
|
|
|
|
|