|
Vietnam Joint Stock Commercial Bank For Industry And Trade (CTG : HOSE)
Financials : Banks
|
34.85
-0.65/-1.83%
12:39:04 PM
|
|
|
|
Closing price on 7/19/2012
|
|
| Open |
21.60 |
| High |
21.70 |
| Low |
21.30 |
| Volume |
7,485,870 |
| Split-adjusted Price |
7.10 |
|
|
CTG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/19/2012
|
+0.20 / +0.93%
|
21.60
|
21.70
|
21.30
|
21.70
|
21.70
|
7.10
|
7,485,870
|
|
|
7/18/2012
|
+0.30 / +1.42%
|
21.00
|
21.60
|
21.00
|
21.50
|
21.50
|
7.04
|
9,751,600
|
|
|
7/17/2012
|
0.00 / 0.00%
|
20.80
|
21.30
|
20.70
|
21.20
|
21.20
|
6.94
|
10,488,080
|
|
|
7/16/2012
|
+0.60 / +2.91%
|
20.70
|
21.20
|
20.50
|
21.20
|
21.20
|
6.94
|
478,410
|
|
|
7/13/2012
|
+0.30 / +1.48%
|
20.30
|
20.80
|
20.30
|
20.60
|
20.60
|
6.74
|
238,200
|
|
|
7/12/2012
|
+0.20 / +1.00%
|
20.10
|
20.30
|
20.00
|
20.30
|
20.30
|
6.64
|
288,260
|
|
|
7/11/2012
|
+0.30 / +1.52%
|
19.80
|
20.10
|
19.80
|
20.10
|
20.10
|
6.58
|
779,730
|
|
|
7/10/2012
|
-0.20 / -1.00%
|
19.80
|
20.00
|
19.80
|
19.80
|
19.80
|
6.48
|
563,870
|
|
|
7/9/2012
|
0.00 / 0.00%
|
20.00
|
20.10
|
19.90
|
20.00
|
20.00
|
6.55
|
270,750
|
|
|
7/6/2012
|
+0.10 / +0.50%
|
19.90
|
20.10
|
19.90
|
20.00
|
20.00
|
6.55
|
123,690
|
|
|
7/5/2012
|
0.00 / 0.00%
|
19.90
|
20.00
|
19.80
|
19.90
|
19.90
|
6.51
|
84,710
|
|
|
7/4/2012
|
0.00 / 0.00%
|
19.90
|
20.10
|
19.90
|
19.90
|
19.90
|
6.51
|
77,410
|
|
|
7/3/2012
|
-0.10 / -0.50%
|
20.00
|
20.10
|
19.80
|
19.90
|
19.90
|
6.51
|
325,610
|
|
|
7/2/2012
|
-0.10 / -0.50%
|
20.10
|
20.20
|
20.00
|
20.00
|
20.00
|
6.55
|
181,190
|
|
|
6/29/2012
|
0.00 / 0.00%
|
20.10
|
20.30
|
20.10
|
20.10
|
20.10
|
6.58
|
200,100
|
|
|
6/28/2012
|
0.00 / 0.00%
|
20.10
|
20.20
|
20.00
|
20.10
|
20.10
|
6.58
|
165,970
|
|
|
6/27/2012
|
-0.10 / -0.50%
|
20.20
|
20.50
|
20.10
|
20.10
|
20.10
|
6.58
|
379,230
|
|
|
6/26/2012
|
-0.30 / -1.46%
|
20.30
|
20.50
|
20.20
|
20.20
|
20.20
|
6.61
|
456,890
|
|
|
6/25/2012
|
-0.40 / -1.91%
|
21.00
|
21.00
|
20.50
|
20.50
|
20.50
|
6.71
|
215,760
|
|
|
6/22/2012
|
-0.10 / -0.48%
|
21.00
|
21.10
|
20.90
|
20.90
|
20.90
|
6.84
|
331,940
|
|
|
6/21/2012
|
+0.20 / +0.96%
|
20.80
|
21.00
|
20.80
|
21.00
|
21.00
|
6.87
|
221,100
|
|
|
6/20/2012
|
0.00 / 0.00%
|
20.80
|
21.00
|
20.80
|
20.80
|
20.80
|
6.81
|
275,890
|
|
|
6/19/2012
|
-0.40 / -1.89%
|
21.10
|
21.30
|
20.80
|
20.80
|
20.80
|
6.81
|
3,556,669
|
|
|
6/18/2012
|
-0.10 / -0.47%
|
21.40
|
21.50
|
21.00
|
21.20
|
21.20
|
6.94
|
487,750
|
|
|
6/15/2012
|
-0.20 / -0.93%
|
21.50
|
21.70
|
21.30
|
21.30
|
21.30
|
6.97
|
1,360,980
|
|
|
6/14/2012
|
-0.30 / -1.38%
|
21.80
|
21.80
|
21.50
|
21.50
|
21.50
|
7.04
|
459,940
|
|
|
6/13/2012
|
+0.20 / +0.93%
|
21.70
|
21.80
|
21.30
|
21.80
|
21.80
|
7.13
|
546,000
|
|
|
6/12/2012
|
+0.10 / +0.47%
|
21.90
|
22.00
|
21.30
|
21.60
|
21.60
|
7.07
|
395,170
|
|
|
6/11/2012
|
+1.00 / +4.88%
|
20.60
|
21.50
|
20.50
|
21.50
|
21.50
|
7.04
|
1,755,920
|
|
|
6/8/2012
|
0.00 / 0.00%
|
20.90
|
21.00
|
20.50
|
20.50
|
20.50
|
6.71
|
449,680
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
ABB 
|
2,744,900
|
15.70
|
-1.26%
|
|
|
|
ACB
|
3,595,200
|
23.80
|
-0.83%
|
|
|
|
BAB
|
6,800
|
12.40
|
-0.80%
|
|
|
|
BID
|
1,791,400
|
37.85
|
-1.56%
|
|
|
|
BVB
|
531,800
|
12.90
|
-1.53%
|
|
|
|
EIB
|
2,138,300
|
20.70
|
-1.19%
|
|
|
|
|
Market Update
Last updated at 12:39:59 PM
|
|
|
|
|