|
Vietnam Joint Stock Commercial Bank For Industry And Trade (CTG : HOSE)
Financials : Banks
|
34.30
-0.80/-2.28%
3:09:04 PM
|
|
|
|
Closing price on 6/21/2013
|
|
| Open |
19.30 |
| High |
19.50 |
| Low |
19.20 |
| Volume |
831,160 |
| Split-adjusted Price |
6.38 |
|
|
CTG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/21/2013
|
+0.10 / +0.52%
|
19.30
|
19.50
|
19.20
|
19.50
|
19.50
|
6.38
|
831,160
|
|
|
6/20/2013
|
-0.20 / -1.02%
|
19.50
|
19.70
|
19.30
|
19.40
|
19.40
|
6.35
|
1,246,830
|
|
|
6/19/2013
|
+0.70 / +3.70%
|
19.00
|
19.80
|
19.00
|
19.60
|
19.60
|
6.41
|
1,449,960
|
|
|
6/18/2013
|
0.00 / 0.00%
|
18.80
|
19.00
|
18.70
|
18.90
|
18.90
|
6.19
|
616,920
|
|
|
6/17/2013
|
-0.40 / -2.07%
|
19.30
|
19.30
|
18.90
|
18.90
|
18.90
|
6.19
|
1,217,160
|
|
|
6/14/2013
|
0.00 / 0.00%
|
19.50
|
19.60
|
19.20
|
19.30
|
19.30
|
6.32
|
1,194,500
|
|
|
6/13/2013
|
-0.20 / -1.03%
|
19.50
|
19.60
|
19.20
|
19.30
|
19.30
|
6.32
|
883,280
|
|
|
6/12/2013
|
0.00 / 0.00%
|
19.30
|
19.80
|
19.30
|
19.50
|
19.50
|
6.38
|
920,610
|
|
|
6/11/2013
|
-0.50 / -2.50%
|
19.90
|
19.90
|
19.50
|
19.50
|
19.50
|
6.38
|
1,852,170
|
|
|
6/10/2013
|
-0.90 / -4.31%
|
21.00
|
21.00
|
20.00
|
20.00
|
20.00
|
6.55
|
1,680,130
|
|
|
6/7/2013
|
+1.20 / +6.09%
|
20.40
|
21.00
|
20.10
|
20.90
|
20.90
|
6.84
|
4,224,740
|
|
|
6/6/2013
|
+1.20 / +6.49%
|
18.80
|
19.70
|
18.70
|
19.70
|
19.70
|
6.45
|
4,857,410
|
|
|
6/5/2013
|
-0.10 / -0.54%
|
18.60
|
18.60
|
18.30
|
18.50
|
18.50
|
6.05
|
1,121,260
|
|
|
6/4/2013
|
-0.20 / -1.06%
|
18.80
|
18.90
|
18.60
|
18.60
|
18.60
|
6.09
|
949,760
|
|
|
6/3/2013
|
0.00 / 0.00%
|
18.90
|
19.10
|
18.70
|
18.80
|
18.80
|
6.15
|
1,071,360
|
|
|
5/31/2013
|
+0.20 / +1.08%
|
18.80
|
19.20
|
18.80
|
18.80
|
18.80
|
6.15
|
2,503,790
|
|
|
5/30/2013
|
0.00 / 0.00%
|
18.50
|
18.60
|
18.50
|
18.60
|
18.60
|
6.09
|
436,920
|
|
|
5/29/2013
|
0.00 / 0.00%
|
18.70
|
18.80
|
18.50
|
18.60
|
18.60
|
6.09
|
1,221,990
|
|
|
5/28/2013
|
0.00 / 0.00%
|
18.70
|
18.80
|
18.50
|
18.60
|
18.60
|
6.09
|
708,060
|
|
|
5/27/2013
|
0.00 / 0.00%
|
18.70
|
18.80
|
18.50
|
18.60
|
18.60
|
6.09
|
913,120
|
|
|
5/24/2013
|
+0.10 / +0.54%
|
18.50
|
18.70
|
18.40
|
18.60
|
18.60
|
6.09
|
557,530
|
|
|
5/23/2013
|
-0.30 / -1.60%
|
18.80
|
18.80
|
18.50
|
18.50
|
18.50
|
6.05
|
950,327
|
|
|
5/22/2013
|
-0.10 / -0.53%
|
19.10
|
19.20
|
18.80
|
18.80
|
18.80
|
6.15
|
1,000,730
|
|
|
5/21/2013
|
+0.10 / +0.53%
|
18.90
|
19.10
|
18.80
|
18.90
|
18.90
|
6.19
|
1,504,670
|
|
|
5/20/2013
|
0.00 / 0.00%
|
18.80
|
18.90
|
18.70
|
18.80
|
18.80
|
6.15
|
510,370
|
|
|
5/17/2013
|
+0.10 / +0.53%
|
18.80
|
18.90
|
18.70
|
18.80
|
18.80
|
6.15
|
408,850
|
|
|
5/16/2013
|
0.00 / 0.00%
|
18.60
|
19.00
|
18.60
|
18.70
|
18.70
|
6.12
|
884,210
|
|
|
5/15/2013
|
+0.10 / +0.54%
|
18.60
|
18.70
|
18.50
|
18.70
|
18.70
|
6.12
|
357,570
|
|
|
5/14/2013
|
+0.10 / +0.54%
|
18.50
|
18.60
|
18.30
|
18.60
|
18.60
|
6.09
|
436,380
|
|
|
5/13/2013
|
0.00 / 0.00%
|
18.70
|
18.70
|
18.50
|
18.50
|
18.50
|
6.05
|
249,070
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
ABB 
|
627,700
|
13.40
|
-1.47%
|
|
|
|
ACB
|
15,668,600
|
23.15
|
-0.22%
|
|
|
|
BAB
|
6,900
|
11.30
|
0.00%
|
|
|
|
BID
|
6,452,900
|
40.75
|
-2.28%
|
|
|
|
BVB
|
1,052,000
|
12.00
|
-0.83%
|
|
|
|
EIB
|
13,211,300
|
22.55
|
0.45%
|
|
|
|
|
Market Update
Last updated at 3:10:03 PM
|
|
|
|
|