Vietnam Joint Stock Commercial Bank For Industry And Trade (CTG : HOSE)
Financials : Banks
|
39.90
+1.40/+3.64%
3:10:04 PM
|
|
|
Closing price on 6/17/2010
|
|
Open |
26.50 |
High |
26.70 |
Low |
26.40 |
Volume |
158,790 |
Split-adjusted Price |
6.99 |
|
|
CTG Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
6/17/2010
|
+0.20 / +0.75%
|
26.50
|
26.70
|
26.40
|
26.70
|
26.70
|
6.99
|
158,790
|
|
6/16/2010
|
+0.40 / +1.53%
|
26.10
|
26.50
|
26.10
|
26.50
|
26.50
|
6.93
|
248,340
|
|
6/15/2010
|
+0.10 / +0.38%
|
26.00
|
26.10
|
26.00
|
26.10
|
26.10
|
6.83
|
121,890
|
|
6/14/2010
|
-0.20 / -0.76%
|
25.90
|
26.30
|
25.90
|
26.00
|
26.00
|
6.80
|
42,350
|
|
6/11/2010
|
+0.20 / +0.77%
|
26.50
|
26.50
|
26.10
|
26.20
|
26.20
|
6.86
|
61,810
|
|
6/10/2010
|
0.00 / 0.00%
|
25.90
|
26.10
|
25.90
|
26.00
|
26.00
|
6.80
|
121,660
|
|
6/9/2010
|
0.00 / 0.00%
|
26.00
|
26.00
|
25.90
|
26.00
|
26.00
|
6.80
|
106,340
|
|
6/8/2010
|
0.00 / 0.00%
|
25.70
|
26.30
|
25.70
|
26.00
|
26.00
|
6.80
|
181,780
|
|
6/7/2010
|
-0.50 / -1.89%
|
25.60
|
26.20
|
25.60
|
26.00
|
26.00
|
6.80
|
134,870
|
|
6/4/2010
|
0.00 / 0.00%
|
26.50
|
26.80
|
26.40
|
26.50
|
26.50
|
6.93
|
57,430
|
|
6/3/2010
|
-0.10 / -0.38%
|
26.60
|
26.70
|
26.50
|
26.50
|
26.50
|
6.93
|
110,530
|
|
6/2/2010
|
-0.30 / -1.12%
|
26.90
|
26.90
|
26.60
|
26.60
|
26.60
|
6.96
|
72,770
|
|
6/1/2010
|
-0.10 / -0.37%
|
26.60
|
27.00
|
26.60
|
26.90
|
26.90
|
7.04
|
279,280
|
|
5/31/2010
|
0.00 / 0.00%
|
27.00
|
27.00
|
26.90
|
27.00
|
27.00
|
7.07
|
143,180
|
|
5/28/2010
|
+0.10 / +0.37%
|
27.00
|
27.30
|
27.00
|
27.00
|
27.00
|
7.07
|
76,160
|
|
5/27/2010
|
+0.60 / +2.28%
|
26.30
|
26.90
|
26.30
|
26.90
|
26.90
|
7.04
|
152,920
|
|
5/26/2010
|
0.00 / 0.00%
|
26.30
|
26.50
|
26.30
|
26.30
|
26.30
|
6.88
|
231,810
|
|
5/25/2010
|
0.00 / 0.00%
|
26.30
|
26.50
|
26.20
|
26.30
|
26.30
|
6.88
|
96,940
|
|
5/24/2010
|
+0.40 / +1.54%
|
26.00
|
26.50
|
26.00
|
26.30
|
26.30
|
6.88
|
112,220
|
|
5/21/2010
|
-0.90 / -3.36%
|
26.00
|
26.50
|
25.90
|
25.90
|
25.90
|
6.78
|
336,410
|
|
5/20/2010
|
+0.70 / +2.68%
|
26.00
|
26.80
|
26.00
|
26.80
|
26.80
|
7.01
|
195,960
|
|
5/19/2010
|
-0.80 / -2.97%
|
26.80
|
26.80
|
26.00
|
26.10
|
26.10
|
6.83
|
196,010
|
|
5/18/2010
|
-0.10 / -0.37%
|
27.00
|
27.00
|
26.70
|
26.90
|
26.90
|
7.04
|
186,380
|
|
5/17/2010
|
-0.50 / -1.82%
|
27.50
|
27.50
|
27.00
|
27.00
|
27.00
|
7.07
|
246,590
|
|
5/14/2010
|
-0.30 / -1.08%
|
27.50
|
27.90
|
27.50
|
27.50
|
27.50
|
7.20
|
115,190
|
|
5/13/2010
|
+0.30 / +1.09%
|
27.50
|
27.80
|
27.50
|
27.80
|
27.80
|
7.27
|
169,180
|
|
5/12/2010
|
-0.30 / -1.08%
|
27.80
|
27.80
|
27.50
|
27.50
|
27.50
|
7.20
|
219,260
|
|
5/11/2010
|
+0.10 / +0.36%
|
28.20
|
28.20
|
27.70
|
27.80
|
27.80
|
7.27
|
124,700
|
|
5/10/2010
|
-0.40 / -1.42%
|
27.90
|
27.90
|
27.60
|
27.70
|
27.70
|
7.25
|
314,450
|
|
5/7/2010
|
-0.40 / -1.40%
|
28.00
|
28.20
|
27.90
|
28.10
|
28.10
|
7.35
|
226,080
|
|
|
|
|
|
|
|
Related Companies
|
|
Volume
|
Price
|
Change
|
|
ABB
|
3,266,900
|
8.20
|
-1.20%
|
|
|
ACB
|
10,054,700
|
21.05
|
0.00%
|
|
|
BAB
|
600
|
11.40
|
-1.72%
|
|
|
BID
|
6,320,900
|
35.55
|
0.71%
|
|
|
BVB
|
5,006,100
|
12.70
|
-1.55%
|
|
|
EIB
|
11,588,300
|
22.65
|
-1.95%
|
|
|
|
Market Update
Last updated at 3:10:04 PM
|
|
|
|
|