|
Vietnam Joint Stock Commercial Bank For Industry And Trade (CTG : HOSE)
Financials : Banks
|
34.50
-0.45/-1.29%
3:05:02 PM
|
|
|
|
Closing price on 7/9/2012
|
|
| Open |
20.00 |
| High |
20.10 |
| Low |
19.90 |
| Volume |
270,750 |
| Split-adjusted Price |
9.54 |
|
|
CTG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/9/2012
|
0.00 / 0.00%
|
20.00
|
20.10
|
19.90
|
20.00
|
20.00
|
9.54
|
270,750
|
|
|
7/6/2012
|
+0.10 / +0.50%
|
19.90
|
20.10
|
19.90
|
20.00
|
20.00
|
9.54
|
123,690
|
|
|
7/5/2012
|
0.00 / 0.00%
|
19.90
|
20.00
|
19.80
|
19.90
|
19.90
|
9.50
|
84,710
|
|
|
7/4/2012
|
0.00 / 0.00%
|
19.90
|
20.10
|
19.90
|
19.90
|
19.90
|
9.50
|
77,410
|
|
|
7/3/2012
|
-0.10 / -0.50%
|
20.00
|
20.10
|
19.80
|
19.90
|
19.90
|
9.50
|
325,610
|
|
|
7/2/2012
|
-0.10 / -0.50%
|
20.10
|
20.20
|
20.00
|
20.00
|
20.00
|
9.54
|
181,190
|
|
|
6/29/2012
|
0.00 / 0.00%
|
20.10
|
20.30
|
20.10
|
20.10
|
20.10
|
9.59
|
200,100
|
|
|
6/28/2012
|
0.00 / 0.00%
|
20.10
|
20.20
|
20.00
|
20.10
|
20.10
|
9.59
|
165,970
|
|
|
6/27/2012
|
-0.10 / -0.50%
|
20.20
|
20.50
|
20.10
|
20.10
|
20.10
|
9.59
|
379,230
|
|
|
6/26/2012
|
-0.30 / -1.46%
|
20.30
|
20.50
|
20.20
|
20.20
|
20.20
|
9.64
|
456,890
|
|
|
6/25/2012
|
-0.40 / -1.91%
|
21.00
|
21.00
|
20.50
|
20.50
|
20.50
|
9.78
|
215,760
|
|
|
6/22/2012
|
-0.10 / -0.48%
|
21.00
|
21.10
|
20.90
|
20.90
|
20.90
|
9.97
|
331,940
|
|
|
6/21/2012
|
+0.20 / +0.96%
|
20.80
|
21.00
|
20.80
|
21.00
|
21.00
|
10.02
|
221,100
|
|
|
6/20/2012
|
0.00 / 0.00%
|
20.80
|
21.00
|
20.80
|
20.80
|
20.80
|
9.93
|
275,890
|
|
|
6/19/2012
|
-0.40 / -1.89%
|
21.10
|
21.30
|
20.80
|
20.80
|
20.80
|
9.93
|
3,556,669
|
|
|
6/18/2012
|
-0.10 / -0.47%
|
21.40
|
21.50
|
21.00
|
21.20
|
21.20
|
10.12
|
487,750
|
|
|
6/15/2012
|
-0.20 / -0.93%
|
21.50
|
21.70
|
21.30
|
21.30
|
21.30
|
10.16
|
1,360,980
|
|
|
6/14/2012
|
-0.30 / -1.38%
|
21.80
|
21.80
|
21.50
|
21.50
|
21.50
|
10.26
|
459,940
|
|
|
6/13/2012
|
+0.20 / +0.93%
|
21.70
|
21.80
|
21.30
|
21.80
|
21.80
|
10.40
|
546,000
|
|
|
6/12/2012
|
+0.10 / +0.47%
|
21.90
|
22.00
|
21.30
|
21.60
|
21.60
|
10.31
|
395,170
|
|
|
6/11/2012
|
+1.00 / +4.88%
|
20.60
|
21.50
|
20.50
|
21.50
|
21.50
|
10.26
|
1,755,920
|
|
|
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
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
ABB 
|
833,100
|
7.60
|
1.33%
|
|
|
|
ACB
|
4,142,900
|
24.85
|
0.00%
|
|
|
|
BAB
|
1,200
|
11.90
|
0.85%
|
|
|
|
BID
|
1,686,200
|
46.30
|
-0.43%
|
|
|
|
BVB
|
453,000
|
11.20
|
0.00%
|
|
|
|
EIB
|
3,299,900
|
18.55
|
-0.80%
|
|
|
|
EVF
|
3,241,100
|
11.25
|
-0.88%
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|