|
Vietnam Joint Stock Commercial Bank For Industry And Trade (CTG : HOSE)
Financials : Banks
|
39.50
+0.40/+1.02%
3:10:04 PM
|
|
|
|
Closing price on 6/19/2014
|
|
| Open |
14.70 |
| High |
14.80 |
| Low |
14.60 |
| Volume |
238,390 |
| Split-adjusted Price |
8.64 |
|
|
CTG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/19/2014
|
-0.10 / -0.68%
|
14.70
|
14.80
|
14.60
|
14.70
|
14.70
|
8.64
|
238,390
|
|
|
6/18/2014
|
+0.10 / +0.68%
|
14.70
|
14.80
|
14.70
|
14.80
|
14.80
|
8.70
|
384,560
|
|
|
6/17/2014
|
+0.10 / +0.68%
|
14.60
|
14.70
|
14.60
|
14.70
|
14.70
|
8.64
|
341,500
|
|
|
6/16/2014
|
-0.10 / -0.68%
|
14.80
|
14.80
|
14.60
|
14.60
|
14.60
|
8.59
|
3,219,300
|
|
|
6/13/2014
|
+0.10 / +0.68%
|
14.60
|
14.80
|
14.50
|
14.70
|
14.70
|
8.64
|
268,700
|
|
|
6/12/2014
|
0.00 / 0.00%
|
14.60
|
14.70
|
14.60
|
14.60
|
14.60
|
8.59
|
472,840
|
|
|
6/11/2014
|
+0.10 / +0.69%
|
14.50
|
14.60
|
14.50
|
14.60
|
14.60
|
8.59
|
2,605,820
|
|
|
6/10/2014
|
-0.20 / -1.36%
|
14.50
|
14.70
|
14.50
|
14.50
|
14.50
|
8.53
|
267,910
|
|
|
6/9/2014
|
+0.10 / +0.68%
|
14.60
|
14.80
|
14.50
|
14.70
|
14.70
|
8.64
|
307,390
|
|
|
6/6/2014
|
0.00 / 0.00%
|
14.50
|
14.60
|
14.50
|
14.60
|
14.60
|
8.59
|
123,700
|
|
|
6/5/2014
|
+0.10 / +0.69%
|
14.50
|
14.60
|
14.40
|
14.60
|
14.60
|
8.59
|
149,210
|
|
|
6/4/2014
|
-0.10 / -0.68%
|
14.70
|
14.70
|
14.50
|
14.50
|
14.50
|
8.53
|
221,210
|
|
|
6/3/2014
|
-0.20 / -1.35%
|
14.80
|
14.80
|
14.60
|
14.60
|
14.60
|
8.59
|
127,840
|
|
|
6/2/2014
|
-0.10 / -0.67%
|
15.00
|
15.00
|
14.70
|
14.80
|
14.80
|
8.70
|
208,430
|
|
|
5/30/2014
|
+0.10 / +0.68%
|
14.80
|
14.90
|
14.70
|
14.90
|
14.90
|
8.76
|
233,090
|
|
|
5/29/2014
|
0.00 / 0.00%
|
14.80
|
14.90
|
14.80
|
14.80
|
14.80
|
8.70
|
309,790
|
|
|
5/28/2014
|
0.00 / 0.00%
|
14.90
|
15.00
|
14.80
|
14.80
|
14.80
|
8.70
|
323,250
|
|
|
5/27/2014
|
+0.20 / +1.37%
|
14.70
|
14.90
|
14.60
|
14.80
|
14.80
|
8.70
|
523,080
|
|
|
5/26/2014
|
-0.10 / -0.68%
|
14.70
|
14.70
|
14.50
|
14.60
|
14.60
|
8.59
|
260,610
|
|
|
5/23/2014
|
+0.10 / +0.68%
|
14.70
|
14.80
|
14.60
|
14.70
|
14.70
|
8.64
|
151,990
|
|
|
5/22/2014
|
-0.40 / -2.67%
|
14.80
|
15.00
|
14.60
|
14.60
|
14.60
|
8.59
|
482,210
|
|
|
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
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
ABB 
|
1,561,500
|
7.60
|
0.00%
|
|
|
|
ACB
|
11,025,800
|
25.60
|
0.79%
|
|
|
|
BAB
|
1,100
|
11.20
|
0.00%
|
|
|
|
BID
|
4,650,500
|
36.20
|
0.00%
|
|
|
|
BVB
|
2,521,800
|
12.40
|
0.00%
|
|
|
|
EIB
|
10,900,100
|
19.90
|
2.84%
|
|
|
|
|
Market Update
Last updated at 3:10:02 PM
|
|
|
|
|