|
Vietnam Joint Stock Commercial Bank For Industry And Trade (CTG : HOSE)
Financials : Banks
|
34.50
-0.45/-1.29%
3:05:02 PM
|
|
|
|
Closing price on 6/17/2013
|
|
| Open |
19.30 |
| High |
19.30 |
| Low |
18.90 |
| Volume |
1,217,160 |
| Split-adjusted Price |
9.02 |
|
|
CTG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/17/2013
|
-0.40 / -2.07%
|
19.30
|
19.30
|
18.90
|
18.90
|
18.90
|
9.02
|
1,217,160
|
|
|
6/14/2013
|
0.00 / 0.00%
|
19.50
|
19.60
|
19.20
|
19.30
|
19.30
|
9.21
|
1,194,500
|
|
|
6/13/2013
|
-0.20 / -1.03%
|
19.50
|
19.60
|
19.20
|
19.30
|
19.30
|
9.21
|
883,280
|
|
|
6/12/2013
|
0.00 / 0.00%
|
19.30
|
19.80
|
19.30
|
19.50
|
19.50
|
9.31
|
920,610
|
|
|
6/11/2013
|
-0.50 / -2.50%
|
19.90
|
19.90
|
19.50
|
19.50
|
19.50
|
9.31
|
1,852,170
|
|
|
6/10/2013
|
-0.90 / -4.31%
|
21.00
|
21.00
|
20.00
|
20.00
|
20.00
|
9.54
|
1,680,130
|
|
|
6/7/2013
|
+1.20 / +6.09%
|
20.40
|
21.00
|
20.10
|
20.90
|
20.90
|
9.97
|
4,224,740
|
|
|
6/6/2013
|
+1.20 / +6.49%
|
18.80
|
19.70
|
18.70
|
19.70
|
19.70
|
9.40
|
4,857,410
|
|
|
6/5/2013
|
-0.10 / -0.54%
|
18.60
|
18.60
|
18.30
|
18.50
|
18.50
|
8.83
|
1,121,260
|
|
|
6/4/2013
|
-0.20 / -1.06%
|
18.80
|
18.90
|
18.60
|
18.60
|
18.60
|
8.88
|
949,760
|
|
|
6/3/2013
|
0.00 / 0.00%
|
18.90
|
19.10
|
18.70
|
18.80
|
18.80
|
8.97
|
1,071,360
|
|
|
5/31/2013
|
+0.20 / +1.08%
|
18.80
|
19.20
|
18.80
|
18.80
|
18.80
|
8.97
|
2,503,790
|
|
|
5/30/2013
|
0.00 / 0.00%
|
18.50
|
18.60
|
18.50
|
18.60
|
18.60
|
8.88
|
436,920
|
|
|
5/29/2013
|
0.00 / 0.00%
|
18.70
|
18.80
|
18.50
|
18.60
|
18.60
|
8.88
|
1,221,990
|
|
|
5/28/2013
|
0.00 / 0.00%
|
18.70
|
18.80
|
18.50
|
18.60
|
18.60
|
8.88
|
708,060
|
|
|
5/27/2013
|
0.00 / 0.00%
|
18.70
|
18.80
|
18.50
|
18.60
|
18.60
|
8.88
|
913,120
|
|
|
5/24/2013
|
+0.10 / +0.54%
|
18.50
|
18.70
|
18.40
|
18.60
|
18.60
|
8.88
|
557,530
|
|
|
5/23/2013
|
-0.30 / -1.60%
|
18.80
|
18.80
|
18.50
|
18.50
|
18.50
|
8.83
|
950,327
|
|
|
5/22/2013
|
-0.10 / -0.53%
|
19.10
|
19.20
|
18.80
|
18.80
|
18.80
|
8.97
|
1,000,730
|
|
|
5/21/2013
|
+0.10 / +0.53%
|
18.90
|
19.10
|
18.80
|
18.90
|
18.90
|
9.02
|
1,504,670
|
|
|
5/20/2013
|
0.00 / 0.00%
|
18.80
|
18.90
|
18.70
|
18.80
|
18.80
|
8.97
|
510,370
|
|
|
5/17/2013
|
+0.10 / +0.53%
|
18.80
|
18.90
|
18.70
|
18.80
|
18.80
|
8.97
|
408,850
|
|
|
5/16/2013
|
0.00 / 0.00%
|
18.60
|
19.00
|
18.60
|
18.70
|
18.70
|
8.92
|
884,210
|
|
|
5/15/2013
|
+0.10 / +0.54%
|
18.60
|
18.70
|
18.50
|
18.70
|
18.70
|
8.92
|
357,570
|
|
|
5/14/2013
|
+0.10 / +0.54%
|
18.50
|
18.60
|
18.30
|
18.60
|
18.60
|
8.88
|
436,380
|
|
|
5/13/2013
|
0.00 / 0.00%
|
18.70
|
18.70
|
18.50
|
18.50
|
18.50
|
8.83
|
249,070
|
|
|
5/10/2013
|
0.00 / 0.00%
|
18.60
|
18.60
|
18.50
|
18.50
|
18.50
|
8.83
|
520,240
|
|
|
5/9/2013
|
+0.10 / +0.54%
|
18.60
|
18.70
|
18.50
|
18.50
|
18.50
|
8.83
|
337,050
|
|
|
5/8/2013
|
-0.40 / -2.13%
|
18.80
|
18.80
|
18.40
|
18.40
|
18.40
|
8.78
|
449,640
|
|
|
5/7/2013
|
-0.20 / -1.05%
|
19.00
|
19.10
|
18.70
|
18.80
|
18.80
|
8.97
|
679,310
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
ABB 
|
833,100
|
7.60
|
1.33%
|
|
|
|
ACB
|
4,142,900
|
24.85
|
0.00%
|
|
|
|
BAB
|
1,200
|
11.90
|
0.85%
|
|
|
|
BID
|
1,686,200
|
46.30
|
-0.43%
|
|
|
|
BVB
|
453,000
|
11.20
|
0.00%
|
|
|
|
EIB
|
3,299,900
|
18.55
|
-0.80%
|
|
|
|
EVF
|
3,241,100
|
11.25
|
-0.88%
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|