|
Vietnam Joint Stock Commercial Bank For Industry And Trade (CTG : HOSE)
Financials : Banks
|
49.30
-0.40/-0.80%
11:05:00 AM
|
|
|
|
Closing price on 7/23/2012
|
|
| Open |
20.70 |
| High |
20.90 |
| Low |
20.60 |
| Volume |
192,080 |
| Split-adjusted Price |
9.85 |
|
|
CTG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/23/2012
|
0.00 / 0.00%
|
20.70
|
20.90
|
20.60
|
20.80
|
20.80
|
9.85
|
192,080
|
|
|
7/20/2012
|
-0.90 / -4.15%
|
21.70
|
21.80
|
20.80
|
20.80
|
20.80
|
9.85
|
4,547,503
|
|
|
7/19/2012
|
+0.20 / +0.93%
|
21.60
|
21.70
|
21.30
|
21.70
|
21.70
|
10.27
|
7,485,870
|
|
|
7/18/2012
|
+0.30 / +1.42%
|
21.00
|
21.60
|
21.00
|
21.50
|
21.50
|
10.18
|
9,751,600
|
|
|
7/17/2012
|
0.00 / 0.00%
|
20.80
|
21.30
|
20.70
|
21.20
|
21.20
|
10.04
|
10,488,080
|
|
|
7/16/2012
|
+0.60 / +2.91%
|
20.70
|
21.20
|
20.50
|
21.20
|
21.20
|
10.04
|
478,410
|
|
|
7/13/2012
|
+0.30 / +1.48%
|
20.30
|
20.80
|
20.30
|
20.60
|
20.60
|
9.75
|
238,200
|
|
|
7/12/2012
|
+0.20 / +1.00%
|
20.10
|
20.30
|
20.00
|
20.30
|
20.30
|
9.61
|
288,260
|
|
|
7/11/2012
|
+0.30 / +1.52%
|
19.80
|
20.10
|
19.80
|
20.10
|
20.10
|
9.51
|
779,730
|
|
|
7/10/2012
|
-0.20 / -1.00%
|
19.80
|
20.00
|
19.80
|
19.80
|
19.80
|
9.37
|
563,870
|
|
|
7/9/2012
|
0.00 / 0.00%
|
20.00
|
20.10
|
19.90
|
20.00
|
20.00
|
9.47
|
270,750
|
|
|
7/6/2012
|
+0.10 / +0.50%
|
19.90
|
20.10
|
19.90
|
20.00
|
20.00
|
9.47
|
123,690
|
|
|
7/5/2012
|
0.00 / 0.00%
|
19.90
|
20.00
|
19.80
|
19.90
|
19.90
|
9.42
|
84,710
|
|
|
7/4/2012
|
0.00 / 0.00%
|
19.90
|
20.10
|
19.90
|
19.90
|
19.90
|
9.42
|
77,410
|
|
|
7/3/2012
|
-0.10 / -0.50%
|
20.00
|
20.10
|
19.80
|
19.90
|
19.90
|
9.42
|
325,610
|
|
|
7/2/2012
|
-0.10 / -0.50%
|
20.10
|
20.20
|
20.00
|
20.00
|
20.00
|
9.47
|
181,190
|
|
|
6/29/2012
|
0.00 / 0.00%
|
20.10
|
20.30
|
20.10
|
20.10
|
20.10
|
9.51
|
200,100
|
|
|
6/28/2012
|
0.00 / 0.00%
|
20.10
|
20.20
|
20.00
|
20.10
|
20.10
|
9.51
|
165,970
|
|
|
6/27/2012
|
-0.10 / -0.50%
|
20.20
|
20.50
|
20.10
|
20.10
|
20.10
|
9.51
|
379,230
|
|
|
6/26/2012
|
-0.30 / -1.46%
|
20.30
|
20.50
|
20.20
|
20.20
|
20.20
|
9.56
|
456,890
|
|
|
6/25/2012
|
-0.40 / -1.91%
|
21.00
|
21.00
|
20.50
|
20.50
|
20.50
|
9.70
|
215,760
|
|
|
6/22/2012
|
-0.10 / -0.48%
|
21.00
|
21.10
|
20.90
|
20.90
|
20.90
|
9.89
|
331,940
|
|
|
6/21/2012
|
+0.20 / +0.96%
|
20.80
|
21.00
|
20.80
|
21.00
|
21.00
|
9.94
|
221,100
|
|
|
6/20/2012
|
0.00 / 0.00%
|
20.80
|
21.00
|
20.80
|
20.80
|
20.80
|
9.85
|
275,890
|
|
|
6/19/2012
|
-0.40 / -1.89%
|
21.10
|
21.30
|
20.80
|
20.80
|
20.80
|
9.85
|
3,556,669
|
|
|
6/18/2012
|
-0.10 / -0.47%
|
21.40
|
21.50
|
21.00
|
21.20
|
21.20
|
10.04
|
487,750
|
|
|
6/15/2012
|
-0.20 / -0.93%
|
21.50
|
21.70
|
21.30
|
21.30
|
21.30
|
10.08
|
1,360,980
|
|
|
6/14/2012
|
-0.30 / -1.38%
|
21.80
|
21.80
|
21.50
|
21.50
|
21.50
|
10.18
|
459,940
|
|
|
6/13/2012
|
+0.20 / +0.93%
|
21.70
|
21.80
|
21.30
|
21.80
|
21.80
|
10.32
|
546,000
|
|
|
6/12/2012
|
+0.10 / +0.47%
|
21.90
|
22.00
|
21.30
|
21.60
|
21.60
|
10.22
|
395,170
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 11:05:00 AM
|
|
|
|
|