|
Vietnam Joint Stock Commercial Bank For Industry And Trade (CTG : HOSE)
Financials : Banks
|
38.05
-0.55/-1.42%
11:39:04 AM
|
|
|
|
Closing price on 7/4/2012
|
|
| Open |
19.90 |
| High |
20.10 |
| Low |
19.90 |
| Volume |
77,410 |
| Split-adjusted Price |
6.51 |
|
|
CTG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
6/7/2012
|
+0.10 / +0.49%
|
20.70
|
21.00
|
20.50
|
20.50
|
20.50
|
6.71
|
548,180
|
|
|
6/6/2012
|
+0.50 / +2.51%
|
20.00
|
20.40
|
20.00
|
20.40
|
20.40
|
6.68
|
178,690
|
|
|
6/5/2012
|
0.00 / 0.00%
|
20.00
|
20.20
|
19.90
|
19.90
|
19.90
|
6.51
|
452,550
|
|
|
6/4/2012
|
-0.60 / -2.93%
|
20.40
|
20.40
|
19.80
|
19.90
|
19.90
|
6.51
|
876,750
|
|
|
6/1/2012
|
+0.10 / +0.49%
|
21.00
|
21.00
|
20.40
|
20.50
|
20.50
|
6.71
|
251,160
|
|
|
5/31/2012
|
-0.30 / -1.45%
|
20.60
|
20.90
|
20.30
|
20.40
|
20.40
|
6.68
|
289,030
|
|
|
5/30/2012
|
+0.20 / +0.98%
|
20.60
|
21.00
|
20.50
|
20.70
|
20.70
|
6.77
|
319,040
|
|
|
5/29/2012
|
-0.40 / -1.91%
|
20.50
|
20.80
|
20.40
|
20.50
|
20.50
|
6.71
|
617,310
|
|
|
5/28/2012
|
-0.30 / -1.42%
|
21.60
|
21.60
|
20.90
|
20.90
|
20.90
|
6.84
|
193,680
|
|
|
5/25/2012
|
+1.00 / +4.95%
|
20.20
|
21.20
|
20.20
|
21.20
|
21.20
|
6.94
|
661,680
|
|
|
5/24/2012
|
-0.60 / -2.88%
|
20.40
|
20.80
|
20.10
|
20.20
|
20.20
|
6.61
|
439,160
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
ABB 
|
1,064,400
|
13.70
|
-1.44%
|
|
|
|
ACB
|
8,378,200
|
23.15
|
-1.28%
|
|
|
|
BAB
|
10,400
|
12.10
|
0.00%
|
|
|
|
BID
|
5,464,400
|
51.20
|
-0.58%
|
|
|
|
BVB
|
1,742,700
|
13.40
|
-2.19%
|
|
|
|
EIB
|
5,497,700
|
20.70
|
-1.43%
|
|
|
|
|
Market Update
Last updated at 11:40:00 AM
|
|
|
|
|