|
Vietnam Joint Stock Commercial Bank For Industry And Trade (CTG : HOSE)
Financials : Banks
|
50.50
+0.40/+0.80%
3:09:04 PM
|
|
|
|
Closing price on 6/6/2014
|
|
| Open |
14.50 |
| High |
14.60 |
| Low |
14.50 |
| Volume |
123,700 |
| Split-adjusted Price |
8.52 |
|
|
CTG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/6/2014
|
0.00 / 0.00%
|
14.50
|
14.60
|
14.50
|
14.60
|
14.60
|
8.52
|
123,700
|
|
|
6/5/2014
|
+0.10 / +0.69%
|
14.50
|
14.60
|
14.40
|
14.60
|
14.60
|
8.52
|
149,210
|
|
|
6/4/2014
|
-0.10 / -0.68%
|
14.70
|
14.70
|
14.50
|
14.50
|
14.50
|
8.46
|
221,210
|
|
|
6/3/2014
|
-0.20 / -1.35%
|
14.80
|
14.80
|
14.60
|
14.60
|
14.60
|
8.52
|
127,840
|
|
|
6/2/2014
|
-0.10 / -0.67%
|
15.00
|
15.00
|
14.70
|
14.80
|
14.80
|
8.63
|
208,430
|
|
|
5/30/2014
|
+0.10 / +0.68%
|
14.80
|
14.90
|
14.70
|
14.90
|
14.90
|
8.69
|
233,090
|
|
|
5/29/2014
|
0.00 / 0.00%
|
14.80
|
14.90
|
14.80
|
14.80
|
14.80
|
8.63
|
309,790
|
|
|
5/28/2014
|
0.00 / 0.00%
|
14.90
|
15.00
|
14.80
|
14.80
|
14.80
|
8.63
|
323,250
|
|
|
5/27/2014
|
+0.20 / +1.37%
|
14.70
|
14.90
|
14.60
|
14.80
|
14.80
|
8.63
|
523,080
|
|
|
5/26/2014
|
-0.10 / -0.68%
|
14.70
|
14.70
|
14.50
|
14.60
|
14.60
|
8.52
|
260,610
|
|
|
5/23/2014
|
+0.10 / +0.68%
|
14.70
|
14.80
|
14.60
|
14.70
|
14.70
|
8.58
|
151,990
|
|
|
5/22/2014
|
-0.40 / -2.67%
|
14.80
|
15.00
|
14.60
|
14.60
|
14.60
|
8.52
|
482,210
|
|
|
5/21/2014
|
-0.30 / -1.96%
|
14.70
|
15.00
|
14.60
|
15.00
|
15.00
|
8.75
|
575,560
|
|
|
5/20/2014
|
0.00 / 0.00%
|
15.30
|
15.40
|
15.20
|
15.30
|
15.30
|
8.34
|
464,210
|
|
|
5/19/2014
|
-0.10 / -0.65%
|
15.40
|
15.50
|
15.30
|
15.30
|
15.30
|
8.34
|
2,588,870
|
|
|
5/16/2014
|
+0.20 / +1.32%
|
15.10
|
15.40
|
15.00
|
15.40
|
15.40
|
8.40
|
356,220
|
|
|
5/15/2014
|
-0.40 / -2.56%
|
15.30
|
15.70
|
15.20
|
15.20
|
15.20
|
8.29
|
580,130
|
|
|
5/14/2014
|
+0.70 / +4.70%
|
14.90
|
15.60
|
14.90
|
15.60
|
15.60
|
8.51
|
657,380
|
|
|
5/13/2014
|
0.00 / 0.00%
|
14.80
|
15.00
|
14.80
|
14.90
|
14.90
|
8.12
|
2,648,740
|
|
|
5/12/2014
|
-0.60 / -3.87%
|
15.40
|
15.40
|
14.80
|
14.90
|
14.90
|
8.12
|
877,670
|
|
|
5/9/2014
|
+0.60 / +4.03%
|
14.90
|
15.50
|
14.90
|
15.50
|
15.50
|
8.45
|
707,540
|
|
|
5/8/2014
|
-0.80 / -5.10%
|
15.40
|
15.40
|
14.70
|
14.90
|
14.90
|
8.12
|
1,202,350
|
|
|
5/7/2014
|
+0.20 / +1.29%
|
15.50
|
15.70
|
15.30
|
15.70
|
15.70
|
8.56
|
252,730
|
|
|
5/6/2014
|
0.00 / 0.00%
|
15.60
|
15.60
|
15.20
|
15.50
|
15.50
|
8.45
|
777,820
|
|
|
5/5/2014
|
-0.30 / -1.90%
|
15.70
|
15.90
|
15.50
|
15.50
|
15.50
|
8.45
|
452,070
|
|
|
4/29/2014
|
0.00 / 0.00%
|
15.70
|
15.90
|
15.70
|
15.80
|
15.80
|
8.61
|
412,680
|
|
|
4/28/2014
|
0.00 / 0.00%
|
15.90
|
15.90
|
15.70
|
15.80
|
15.80
|
8.61
|
1,146,390
|
|
|
4/25/2014
|
-0.10 / -0.63%
|
15.90
|
16.00
|
15.80
|
15.80
|
15.80
|
8.61
|
304,020
|
|
|
4/24/2014
|
-0.10 / -0.63%
|
15.90
|
16.00
|
15.80
|
15.90
|
15.90
|
8.67
|
152,630
|
|
|
4/23/2014
|
0.00 / 0.00%
|
16.00
|
16.20
|
15.90
|
16.00
|
16.00
|
8.72
|
405,570
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
ABB 
|
3,472,800
|
15.70
|
1.95%
|
|
|
|
ACB
|
5,460,100
|
24.10
|
0.00%
|
|
|
|
BAB
|
3,900
|
12.40
|
0.81%
|
|
|
|
BID
|
1,904,100
|
37.70
|
0.67%
|
|
|
|
BVB
|
408,800
|
13.00
|
-0.76%
|
|
|
|
EIB
|
6,475,400
|
22.45
|
-0.44%
|
|
|
|
|
Market Update
Last updated at 3:10:01 PM
|
|
|
|
|