Vietnam Joint Stock Commercial Bank For Industry And Trade (CTG : HOSE)
Financials : Banks
|
36.05
+0.15/+0.42%
3:04:59 PM
|
|
|
Closing price on 8/15/2014
|
|
Open |
14.60 |
High |
14.70 |
Low |
14.50 |
Volume |
389,270 |
Split-adjusted Price |
8.59 |
|
|
CTG Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
8/15/2014
|
0.00 / 0.00%
|
14.60
|
14.70
|
14.50
|
14.60
|
14.60
|
8.59
|
389,270
|
|
8/14/2014
|
0.00 / 0.00%
|
14.60
|
14.70
|
14.50
|
14.60
|
14.60
|
8.59
|
242,900
|
|
8/13/2014
|
0.00 / 0.00%
|
14.60
|
14.70
|
14.50
|
14.60
|
14.60
|
8.59
|
256,380
|
|
8/12/2014
|
0.00 / 0.00%
|
14.50
|
14.70
|
14.50
|
14.60
|
14.60
|
8.59
|
204,510
|
|
8/11/2014
|
0.00 / 0.00%
|
14.60
|
14.70
|
14.60
|
14.60
|
14.60
|
8.59
|
194,320
|
|
8/8/2014
|
0.00 / 0.00%
|
14.60
|
14.70
|
14.50
|
14.60
|
14.60
|
8.59
|
221,280
|
|
8/7/2014
|
0.00 / 0.00%
|
14.60
|
14.70
|
14.50
|
14.60
|
14.60
|
8.59
|
94,090
|
|
8/6/2014
|
-0.10 / -0.68%
|
14.70
|
14.70
|
14.60
|
14.60
|
14.60
|
8.59
|
122,680
|
|
8/5/2014
|
+0.10 / +0.68%
|
14.60
|
14.70
|
14.50
|
14.70
|
14.70
|
8.64
|
254,720
|
|
8/4/2014
|
-0.10 / -0.68%
|
14.60
|
14.70
|
14.60
|
14.60
|
14.60
|
8.59
|
259,070
|
|
8/1/2014
|
0.00 / 0.00%
|
14.70
|
14.70
|
14.60
|
14.70
|
14.70
|
8.64
|
187,800
|
|
7/31/2014
|
+0.20 / +1.38%
|
14.50
|
14.70
|
14.50
|
14.70
|
14.70
|
8.64
|
169,480
|
|
7/30/2014
|
-0.10 / -0.68%
|
14.50
|
14.70
|
14.50
|
14.50
|
14.50
|
8.53
|
187,060
|
|
7/29/2014
|
0.00 / 0.00%
|
14.60
|
14.60
|
14.50
|
14.60
|
14.60
|
8.59
|
169,860
|
|
7/28/2014
|
0.00 / 0.00%
|
14.60
|
14.70
|
14.50
|
14.60
|
14.60
|
8.59
|
303,680
|
|
7/25/2014
|
-0.20 / -1.35%
|
14.70
|
14.80
|
14.60
|
14.60
|
14.60
|
8.59
|
289,720
|
|
7/24/2014
|
+0.20 / +1.37%
|
14.60
|
14.90
|
14.60
|
14.80
|
14.80
|
8.70
|
548,350
|
|
7/23/2014
|
0.00 / 0.00%
|
14.70
|
14.70
|
14.60
|
14.60
|
14.60
|
8.59
|
94,260
|
|
7/22/2014
|
-0.10 / -0.68%
|
14.70
|
14.70
|
14.60
|
14.60
|
14.60
|
8.59
|
208,540
|
|
7/21/2014
|
-0.10 / -0.68%
|
14.80
|
14.90
|
14.60
|
14.70
|
14.70
|
8.64
|
348,410
|
|
7/18/2014
|
+0.20 / +1.37%
|
14.60
|
14.90
|
14.60
|
14.80
|
14.80
|
8.70
|
542,890
|
|
7/17/2014
|
-0.10 / -0.68%
|
14.60
|
14.80
|
14.60
|
14.60
|
14.60
|
8.59
|
213,390
|
|
7/16/2014
|
0.00 / 0.00%
|
14.80
|
14.90
|
14.70
|
14.70
|
14.70
|
8.64
|
460,700
|
|
7/15/2014
|
0.00 / 0.00%
|
14.70
|
14.80
|
14.60
|
14.70
|
14.70
|
8.64
|
420,890
|
|
7/14/2014
|
+0.10 / +0.68%
|
14.70
|
14.70
|
14.60
|
14.70
|
14.70
|
8.64
|
99,620
|
|
7/11/2014
|
0.00 / 0.00%
|
14.70
|
14.70
|
14.50
|
14.60
|
14.60
|
8.59
|
255,060
|
|
7/10/2014
|
-0.20 / -1.35%
|
14.80
|
14.80
|
14.60
|
14.60
|
14.60
|
8.59
|
464,290
|
|
7/9/2014
|
+0.10 / +0.68%
|
14.70
|
14.80
|
14.60
|
14.80
|
14.80
|
8.70
|
351,780
|
|
7/8/2014
|
0.00 / 0.00%
|
14.70
|
14.80
|
14.60
|
14.70
|
14.70
|
8.64
|
450,930
|
|
7/7/2014
|
0.00 / 0.00%
|
14.70
|
14.80
|
14.60
|
14.70
|
14.70
|
8.64
|
334,300
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|