|
Vietnam Joint Stock Commercial Bank For Industry And Trade (CTG : HOSE)
Financials : Banks
|
37.45
+1.25/+3.45%
3:09:05 PM
|
|
|
|
Closing price on 8/16/2012
|
|
| Open |
21.20 |
| High |
21.40 |
| Low |
21.20 |
| Volume |
398,610 |
| Split-adjusted Price |
6.97 |
|
|
CTG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/16/2012
|
+0.10 / +0.47%
|
21.20
|
21.40
|
21.20
|
21.30
|
21.30
|
6.97
|
398,610
|
|
|
8/15/2012
|
+0.10 / +0.47%
|
21.10
|
21.20
|
21.00
|
21.20
|
21.20
|
6.94
|
685,800
|
|
|
8/14/2012
|
-0.10 / -0.47%
|
21.20
|
21.30
|
21.10
|
21.10
|
21.10
|
6.91
|
2,291,990
|
|
|
8/13/2012
|
0.00 / 0.00%
|
21.10
|
21.30
|
21.10
|
21.20
|
21.20
|
6.94
|
1,200,830
|
|
|
8/10/2012
|
-0.10 / -0.47%
|
20.90
|
21.20
|
20.90
|
21.20
|
21.20
|
6.94
|
1,667,820
|
|
|
8/9/2012
|
+0.50 / +2.40%
|
20.80
|
21.30
|
20.80
|
21.30
|
21.30
|
6.97
|
394,470
|
|
|
8/8/2012
|
+0.10 / +0.48%
|
20.80
|
20.90
|
20.80
|
20.80
|
20.80
|
6.81
|
44,380
|
|
|
8/7/2012
|
0.00 / 0.00%
|
20.70
|
21.00
|
20.70
|
20.70
|
20.70
|
6.77
|
247,070
|
|
|
8/6/2012
|
0.00 / 0.00%
|
20.60
|
20.70
|
20.60
|
20.70
|
20.70
|
6.77
|
632,500
|
|
|
8/3/2012
|
-0.10 / -0.48%
|
20.70
|
20.90
|
20.70
|
20.70
|
20.70
|
6.77
|
65,970
|
|
|
8/2/2012
|
+0.20 / +0.97%
|
20.70
|
20.90
|
20.70
|
20.80
|
20.80
|
6.81
|
128,670
|
|
|
8/1/2012
|
-0.20 / -0.96%
|
20.80
|
20.80
|
20.60
|
20.60
|
20.60
|
6.74
|
178,350
|
|
|
7/31/2012
|
+0.20 / +0.97%
|
20.60
|
20.90
|
20.60
|
20.80
|
20.80
|
6.81
|
528,380
|
|
|
7/30/2012
|
0.00 / 0.00%
|
20.50
|
20.60
|
20.50
|
20.60
|
20.60
|
6.74
|
87,680
|
|
|
7/27/2012
|
0.00 / 0.00%
|
20.60
|
20.80
|
20.60
|
20.60
|
20.60
|
6.74
|
265,660
|
|
|
7/26/2012
|
+0.10 / +0.49%
|
20.50
|
20.80
|
20.50
|
20.60
|
20.60
|
6.74
|
129,260
|
|
|
7/25/2012
|
0.00 / 0.00%
|
20.30
|
20.70
|
20.30
|
20.50
|
20.50
|
6.71
|
92,390
|
|
|
7/24/2012
|
-0.30 / -1.44%
|
20.80
|
20.80
|
20.50
|
20.50
|
20.50
|
6.71
|
105,640
|
|
|
7/23/2012
|
0.00 / 0.00%
|
20.70
|
20.90
|
20.60
|
20.80
|
20.80
|
6.81
|
192,080
|
|
|
7/20/2012
|
-0.90 / -4.15%
|
21.70
|
21.80
|
20.80
|
20.80
|
20.80
|
6.81
|
4,547,503
|
|
|
7/19/2012
|
+0.20 / +0.93%
|
21.60
|
21.70
|
21.30
|
21.70
|
21.70
|
7.10
|
7,485,870
|
|
|
7/18/2012
|
+0.30 / +1.42%
|
21.00
|
21.60
|
21.00
|
21.50
|
21.50
|
7.04
|
9,751,600
|
|
|
7/17/2012
|
0.00 / 0.00%
|
20.80
|
21.30
|
20.70
|
21.20
|
21.20
|
6.94
|
10,488,080
|
|
|
7/16/2012
|
+0.60 / +2.91%
|
20.70
|
21.20
|
20.50
|
21.20
|
21.20
|
6.94
|
478,410
|
|
|
7/13/2012
|
+0.30 / +1.48%
|
20.30
|
20.80
|
20.30
|
20.60
|
20.60
|
6.74
|
238,200
|
|
|
7/12/2012
|
+0.20 / +1.00%
|
20.10
|
20.30
|
20.00
|
20.30
|
20.30
|
6.64
|
288,260
|
|
|
7/11/2012
|
+0.30 / +1.52%
|
19.80
|
20.10
|
19.80
|
20.10
|
20.10
|
6.58
|
779,730
|
|
|
7/10/2012
|
-0.20 / -1.00%
|
19.80
|
20.00
|
19.80
|
19.80
|
19.80
|
6.48
|
563,870
|
|
|
7/9/2012
|
0.00 / 0.00%
|
20.00
|
20.10
|
19.90
|
20.00
|
20.00
|
6.55
|
270,750
|
|
|
7/6/2012
|
+0.10 / +0.50%
|
19.90
|
20.10
|
19.90
|
20.00
|
20.00
|
6.55
|
123,690
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
ABB 
|
9,995,400
|
15.90
|
0.63%
|
|
|
|
ACB
|
22,731,900
|
24.65
|
2.71%
|
|
|
|
BAB
|
14,000
|
12.40
|
-0.80%
|
|
|
|
BID
|
13,409,700
|
40.95
|
5.27%
|
|
|
|
BVB
|
2,254,100
|
13.40
|
3.08%
|
|
|
|
EIB
|
7,080,600
|
21.75
|
2.59%
|
|
|
|
|
Market Update
Last updated at 3:10:01 PM
|
|
|
|
|