|
Vietnam Joint Stock Commercial Bank For Industry And Trade (CTG : HOSE)
Financials : Banks
|
38.55
+0.05/+0.13%
3:10:04 PM
|
|
|
|
Closing price on 8/11/2011
|
|
| Open |
24.30 |
| High |
25.00 |
| Low |
24.30 |
| Volume |
128,320 |
| Split-adjusted Price |
8.29 |
|
|
CTG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/11/2011
|
-0.20 / -0.80%
|
24.30
|
25.00
|
24.30
|
24.80
|
24.80
|
8.29
|
128,320
|
|
|
8/10/2011
|
0.00 / 0.00%
|
25.60
|
25.80
|
25.00
|
25.00
|
25.00
|
8.36
|
334,640
|
|
|
8/9/2011
|
-0.50 / -1.96%
|
25.00
|
25.30
|
24.50
|
25.00
|
25.00
|
8.36
|
205,700
|
|
|
8/8/2011
|
-0.40 / -1.54%
|
25.70
|
25.80
|
25.50
|
25.50
|
25.50
|
8.52
|
243,770
|
|
|
8/5/2011
|
+0.10 / +0.39%
|
25.80
|
26.40
|
25.80
|
25.90
|
25.90
|
8.66
|
46,180
|
|
|
8/4/2011
|
0.00 / 0.00%
|
25.80
|
26.90
|
25.80
|
25.80
|
25.80
|
8.62
|
111,900
|
|
|
8/3/2011
|
-0.10 / -0.39%
|
25.80
|
25.80
|
25.60
|
25.80
|
25.80
|
8.62
|
59,520
|
|
|
8/2/2011
|
-0.20 / -0.77%
|
26.00
|
26.30
|
25.90
|
25.90
|
25.90
|
8.66
|
210,920
|
|
|
8/1/2011
|
-0.60 / -2.25%
|
26.70
|
26.70
|
26.00
|
26.10
|
26.10
|
8.72
|
186,680
|
|
|
7/29/2011
|
+0.10 / +0.38%
|
26.40
|
26.70
|
25.90
|
26.70
|
26.70
|
8.92
|
170,800
|
|
|
7/28/2011
|
-0.20 / -0.75%
|
26.90
|
27.10
|
26.60
|
26.60
|
26.60
|
8.89
|
100,870
|
|
|
7/27/2011
|
+1.10 / +4.28%
|
26.00
|
26.80
|
25.90
|
26.80
|
26.80
|
8.96
|
223,290
|
|
|
7/26/2011
|
+0.10 / +0.39%
|
26.20
|
26.20
|
25.70
|
25.70
|
25.70
|
8.59
|
90,630
|
|
|
7/25/2011
|
-0.20 / -0.78%
|
25.30
|
25.80
|
25.30
|
25.60
|
25.60
|
8.56
|
71,120
|
|
|
7/22/2011
|
-0.70 / -2.64%
|
26.50
|
26.50
|
25.80
|
25.80
|
25.80
|
8.62
|
169,350
|
|
|
7/21/2011
|
-0.20 / -0.75%
|
26.50
|
26.90
|
26.40
|
26.50
|
26.50
|
8.86
|
209,000
|
|
|
7/20/2011
|
+1.20 / +4.71%
|
25.50
|
26.70
|
25.50
|
26.70
|
26.70
|
8.92
|
295,110
|
|
|
7/19/2011
|
+0.10 / +0.39%
|
25.20
|
25.70
|
25.20
|
25.50
|
25.50
|
8.52
|
168,150
|
|
|
7/18/2011
|
-0.40 / -1.55%
|
25.30
|
25.60
|
25.30
|
25.40
|
25.40
|
8.49
|
207,310
|
|
|
7/15/2011
|
-1.00 / -3.73%
|
27.20
|
27.20
|
25.80
|
25.80
|
25.80
|
8.62
|
303,000
|
|
|
7/14/2011
|
+0.30 / +1.13%
|
26.50
|
27.20
|
26.40
|
26.80
|
26.80
|
8.96
|
65,260
|
|
|
7/13/2011
|
0.00 / 0.00%
|
26.60
|
26.70
|
26.40
|
26.50
|
26.50
|
8.86
|
175,250
|
|
|
7/12/2011
|
-0.30 / -1.12%
|
26.80
|
26.80
|
26.50
|
26.50
|
26.50
|
8.86
|
22,300
|
|
|
7/11/2011
|
0.00 / 0.00%
|
26.50
|
26.90
|
26.50
|
26.80
|
26.80
|
8.96
|
53,530
|
|
|
7/8/2011
|
0.00 / 0.00%
|
26.70
|
26.90
|
26.70
|
26.80
|
26.80
|
8.96
|
175,800
|
|
|
7/7/2011
|
0.00 / 0.00%
|
26.80
|
26.90
|
26.50
|
26.80
|
26.80
|
8.96
|
18,490
|
|
|
7/6/2011
|
0.00 / 0.00%
|
26.80
|
27.10
|
26.80
|
26.80
|
26.80
|
8.96
|
32,150
|
|
|
7/5/2011
|
+0.10 / +0.37%
|
26.70
|
27.40
|
26.70
|
26.80
|
26.80
|
8.96
|
50,280
|
|
|
7/4/2011
|
-0.30 / -1.11%
|
26.60
|
27.20
|
26.60
|
26.70
|
26.70
|
8.92
|
79,150
|
|
|
7/1/2011
|
-0.20 / -0.74%
|
27.00
|
27.30
|
26.80
|
27.00
|
27.00
|
9.02
|
202,260
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
ABB 
|
2,031,500
|
8.10
|
0.00%
|
|
|
|
ACB
|
5,316,500
|
21.00
|
-0.47%
|
|
|
|
BAB
|
14,100
|
11.60
|
-0.85%
|
|
|
|
BID
|
3,302,200
|
35.50
|
-0.70%
|
|
|
|
BVB
|
3,180,800
|
13.10
|
-0.76%
|
|
|
|
EIB
|
7,439,700
|
24.30
|
-1.42%
|
|
|
|
|
Market Update
Last updated at 3:10:03 PM
|
|
|
|
|