|
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 8/10/2012
|
|
| Open |
20.90 |
| High |
21.20 |
| Low |
20.90 |
| Volume |
1,667,820 |
| Split-adjusted Price |
10.12 |
|
|
CTG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/10/2012
|
-0.10 / -0.47%
|
20.90
|
21.20
|
20.90
|
21.20
|
21.20
|
10.12
|
1,667,820
|
|
|
8/9/2012
|
+0.50 / +2.40%
|
20.80
|
21.30
|
20.80
|
21.30
|
21.30
|
10.16
|
394,470
|
|
|
8/8/2012
|
+0.10 / +0.48%
|
20.80
|
20.90
|
20.80
|
20.80
|
20.80
|
9.93
|
44,380
|
|
|
8/7/2012
|
0.00 / 0.00%
|
20.70
|
21.00
|
20.70
|
20.70
|
20.70
|
9.88
|
247,070
|
|
|
8/6/2012
|
0.00 / 0.00%
|
20.60
|
20.70
|
20.60
|
20.70
|
20.70
|
9.88
|
632,500
|
|
|
8/3/2012
|
-0.10 / -0.48%
|
20.70
|
20.90
|
20.70
|
20.70
|
20.70
|
9.88
|
65,970
|
|
|
8/2/2012
|
+0.20 / +0.97%
|
20.70
|
20.90
|
20.70
|
20.80
|
20.80
|
9.93
|
128,670
|
|
|
8/1/2012
|
-0.20 / -0.96%
|
20.80
|
20.80
|
20.60
|
20.60
|
20.60
|
9.83
|
178,350
|
|
|
7/31/2012
|
+0.20 / +0.97%
|
20.60
|
20.90
|
20.60
|
20.80
|
20.80
|
9.93
|
528,380
|
|
|
7/30/2012
|
0.00 / 0.00%
|
20.50
|
20.60
|
20.50
|
20.60
|
20.60
|
9.83
|
87,680
|
|
|
7/27/2012
|
0.00 / 0.00%
|
20.60
|
20.80
|
20.60
|
20.60
|
20.60
|
9.83
|
265,660
|
|
|
7/26/2012
|
+0.10 / +0.49%
|
20.50
|
20.80
|
20.50
|
20.60
|
20.60
|
9.83
|
129,260
|
|
|
7/25/2012
|
0.00 / 0.00%
|
20.30
|
20.70
|
20.30
|
20.50
|
20.50
|
9.78
|
92,390
|
|
|
7/24/2012
|
-0.30 / -1.44%
|
20.80
|
20.80
|
20.50
|
20.50
|
20.50
|
9.78
|
105,640
|
|
|
7/23/2012
|
0.00 / 0.00%
|
20.70
|
20.90
|
20.60
|
20.80
|
20.80
|
9.93
|
192,080
|
|
|
7/20/2012
|
-0.90 / -4.15%
|
21.70
|
21.80
|
20.80
|
20.80
|
20.80
|
9.93
|
4,547,503
|
|
|
7/19/2012
|
+0.20 / +0.93%
|
21.60
|
21.70
|
21.30
|
21.70
|
21.70
|
10.36
|
7,485,870
|
|
|
7/18/2012
|
+0.30 / +1.42%
|
21.00
|
21.60
|
21.00
|
21.50
|
21.50
|
10.26
|
9,751,600
|
|
|
7/17/2012
|
0.00 / 0.00%
|
20.80
|
21.30
|
20.70
|
21.20
|
21.20
|
10.12
|
10,488,080
|
|
|
7/16/2012
|
+0.60 / +2.91%
|
20.70
|
21.20
|
20.50
|
21.20
|
21.20
|
10.12
|
478,410
|
|
|
7/13/2012
|
+0.30 / +1.48%
|
20.30
|
20.80
|
20.30
|
20.60
|
20.60
|
9.83
|
238,200
|
|
|
7/12/2012
|
+0.20 / +1.00%
|
20.10
|
20.30
|
20.00
|
20.30
|
20.30
|
9.69
|
288,260
|
|
|
7/11/2012
|
+0.30 / +1.52%
|
19.80
|
20.10
|
19.80
|
20.10
|
20.10
|
9.59
|
779,730
|
|
|
7/10/2012
|
-0.20 / -1.00%
|
19.80
|
20.00
|
19.80
|
19.80
|
19.80
|
9.45
|
563,870
|
|
|
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
|
|
|
|
|
|
|
|
|
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
|
|
|
|
|