|
Vietnam Joint Stock Commercial Bank For Industry And Trade (CTG : HOSE)
Financials : Banks
|
50.40
+0.80/+1.61%
10:35:01 AM
|
|
|
|
Closing price on 6/8/2012
|
|
| Open |
20.90 |
| High |
21.00 |
| Low |
20.50 |
| Volume |
449,680 |
| Split-adjusted Price |
9.78 |
|
|
CTG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/8/2012
|
0.00 / 0.00%
|
20.90
|
21.00
|
20.50
|
20.50
|
20.50
|
9.78
|
449,680
|
|
|
6/7/2012
|
+0.10 / +0.49%
|
20.70
|
21.00
|
20.50
|
20.50
|
20.50
|
9.78
|
548,180
|
|
|
6/6/2012
|
+0.50 / +2.51%
|
20.00
|
20.40
|
20.00
|
20.40
|
20.40
|
9.74
|
178,690
|
|
|
6/5/2012
|
0.00 / 0.00%
|
20.00
|
20.20
|
19.90
|
19.90
|
19.90
|
9.50
|
452,550
|
|
|
6/4/2012
|
-0.60 / -2.93%
|
20.40
|
20.40
|
19.80
|
19.90
|
19.90
|
9.50
|
876,750
|
|
|
6/1/2012
|
+0.10 / +0.49%
|
21.00
|
21.00
|
20.40
|
20.50
|
20.50
|
9.78
|
251,160
|
|
|
5/31/2012
|
-0.30 / -1.45%
|
20.60
|
20.90
|
20.30
|
20.40
|
20.40
|
9.74
|
289,030
|
|
|
5/30/2012
|
+0.20 / +0.98%
|
20.60
|
21.00
|
20.50
|
20.70
|
20.70
|
9.88
|
319,040
|
|
|
5/29/2012
|
-0.40 / -1.91%
|
20.50
|
20.80
|
20.40
|
20.50
|
20.50
|
9.78
|
617,310
|
|
|
5/28/2012
|
-0.30 / -1.42%
|
21.60
|
21.60
|
20.90
|
20.90
|
20.90
|
9.97
|
193,680
|
|
|
5/25/2012
|
+1.00 / +4.95%
|
20.20
|
21.20
|
20.20
|
21.20
|
21.20
|
10.12
|
661,680
|
|
|
5/24/2012
|
-0.60 / -2.88%
|
20.40
|
20.80
|
20.10
|
20.20
|
20.20
|
9.64
|
439,160
|
|
|
5/23/2012
|
-0.60 / -2.80%
|
21.00
|
21.70
|
20.80
|
20.80
|
20.80
|
9.93
|
823,090
|
|
|
5/22/2012
|
-0.60 / -2.73%
|
22.00
|
22.00
|
21.30
|
21.40
|
21.40
|
10.21
|
315,560
|
|
|
5/21/2012
|
+0.50 / +2.33%
|
21.80
|
22.10
|
21.40
|
22.00
|
22.00
|
10.50
|
754,880
|
|
|
5/18/2012
|
-0.50 / -2.27%
|
21.60
|
21.70
|
20.90
|
21.50
|
21.50
|
10.26
|
1,973,860
|
|
|
5/17/2012
|
-0.20 / -0.90%
|
22.30
|
22.50
|
21.80
|
22.00
|
22.00
|
10.50
|
795,510
|
|
|
5/16/2012
|
0.00 / 0.00%
|
22.20
|
22.50
|
22.00
|
22.20
|
22.20
|
10.59
|
585,780
|
|
|
5/15/2012
|
-1.10 / -4.72%
|
23.30
|
23.40
|
22.20
|
22.20
|
22.20
|
10.59
|
878,750
|
|
|
5/14/2012
|
+0.80 / +3.56%
|
22.80
|
23.60
|
22.70
|
23.30
|
23.30
|
11.12
|
2,665,900
|
|
|
5/11/2012
|
0.00 / 0.00%
|
22.60
|
23.00
|
22.40
|
22.50
|
22.50
|
10.74
|
1,286,970
|
|
|
5/10/2012
|
+0.10 / +0.45%
|
22.40
|
23.00
|
22.20
|
22.50
|
22.50
|
10.74
|
812,360
|
|
|
5/9/2012
|
-0.10 / -0.44%
|
22.70
|
22.70
|
22.40
|
22.40
|
22.40
|
10.69
|
280,840
|
|
|
5/8/2012
|
+0.40 / +1.81%
|
22.00
|
23.10
|
22.00
|
22.50
|
22.50
|
10.74
|
1,135,940
|
|
|
5/7/2012
|
+0.20 / +0.91%
|
22.00
|
22.20
|
21.90
|
22.10
|
22.10
|
10.55
|
575,380
|
|
|
5/4/2012
|
+0.20 / +0.92%
|
21.80
|
22.20
|
21.70
|
21.90
|
21.90
|
10.45
|
708,910
|
|
|
5/3/2012
|
-0.30 / -1.36%
|
22.00
|
22.00
|
21.70
|
21.70
|
21.70
|
10.36
|
290,160
|
|
|
5/2/2012
|
-0.10 / -0.45%
|
22.10
|
22.10
|
21.80
|
22.00
|
22.00
|
10.50
|
538,310
|
|
|
4/27/2012
|
+0.10 / +0.45%
|
21.80
|
22.20
|
21.80
|
22.10
|
22.10
|
10.55
|
701,600
|
|
|
4/26/2012
|
-0.30 / -1.35%
|
22.30
|
22.40
|
22.00
|
22.00
|
22.00
|
10.50
|
534,860
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
ABB 
|
12,503,700
|
13.50
|
3.85%
|
|
|
|
ACB
|
12,109,100
|
27.95
|
-1.76%
|
|
|
|
BAB
|
9,500
|
15.00
|
-3.85%
|
|
|
|
BID
|
6,636,600
|
41.05
|
0.49%
|
|
|
|
BVB
|
15,583,100
|
16.20
|
8.00%
|
|
|
|
EIB
|
11,785,700
|
30.50
|
-1.93%
|
|
|
|
|
Market Update
Last updated at 10:35:00 AM
|
|
|
|
|