|
Vietnam Joint Stock Commercial Bank For Industry And Trade (CTG : HOSE)
Financials : Banks
|
34.85
+0.25/+0.72%
3:09:04 PM
|
|
|
|
Closing price on 8/17/2011
|
|
| Open |
25.60 |
| High |
25.80 |
| Low |
25.40 |
| Volume |
152,490 |
| Split-adjusted Price |
5.91 |
|
|
CTG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/17/2011
|
+0.40 / +1.57%
|
25.60
|
25.80
|
25.40
|
25.80
|
25.80
|
5.91
|
152,490
|
|
|
8/16/2011
|
+0.10 / +0.40%
|
25.30
|
25.50
|
25.30
|
25.40
|
25.40
|
5.82
|
44,990
|
|
|
8/15/2011
|
0.00 / 0.00%
|
25.60
|
25.60
|
25.30
|
25.30
|
25.30
|
5.80
|
30,970
|
|
|
8/12/2011
|
+0.50 / +2.02%
|
25.40
|
25.40
|
25.00
|
25.30
|
25.30
|
5.80
|
65,680
|
|
|
8/11/2011
|
-0.20 / -0.80%
|
24.30
|
25.00
|
24.30
|
24.80
|
24.80
|
5.69
|
128,320
|
|
|
8/10/2011
|
0.00 / 0.00%
|
25.60
|
25.80
|
25.00
|
25.00
|
25.00
|
5.73
|
334,640
|
|
|
8/9/2011
|
-0.50 / -1.96%
|
25.00
|
25.30
|
24.50
|
25.00
|
25.00
|
5.73
|
205,700
|
|
|
8/8/2011
|
-0.40 / -1.54%
|
25.70
|
25.80
|
25.50
|
25.50
|
25.50
|
5.85
|
243,770
|
|
|
8/5/2011
|
+0.10 / +0.39%
|
25.80
|
26.40
|
25.80
|
25.90
|
25.90
|
5.94
|
46,180
|
|
|
8/4/2011
|
0.00 / 0.00%
|
25.80
|
26.90
|
25.80
|
25.80
|
25.80
|
5.91
|
111,900
|
|
|
8/3/2011
|
-0.10 / -0.39%
|
25.80
|
25.80
|
25.60
|
25.80
|
25.80
|
5.91
|
59,520
|
|
|
8/2/2011
|
-0.20 / -0.77%
|
26.00
|
26.30
|
25.90
|
25.90
|
25.90
|
5.94
|
210,920
|
|
|
8/1/2011
|
-0.60 / -2.25%
|
26.70
|
26.70
|
26.00
|
26.10
|
26.10
|
5.98
|
186,680
|
|
|
7/29/2011
|
+0.10 / +0.38%
|
26.40
|
26.70
|
25.90
|
26.70
|
26.70
|
6.12
|
170,800
|
|
|
7/28/2011
|
-0.20 / -0.75%
|
26.90
|
27.10
|
26.60
|
26.60
|
26.60
|
6.10
|
100,870
|
|
|
7/27/2011
|
+1.10 / +4.28%
|
26.00
|
26.80
|
25.90
|
26.80
|
26.80
|
6.14
|
223,290
|
|
|
7/26/2011
|
+0.10 / +0.39%
|
26.20
|
26.20
|
25.70
|
25.70
|
25.70
|
5.89
|
90,630
|
|
|
7/25/2011
|
-0.20 / -0.78%
|
25.30
|
25.80
|
25.30
|
25.60
|
25.60
|
5.87
|
71,120
|
|
|
7/22/2011
|
-0.70 / -2.64%
|
26.50
|
26.50
|
25.80
|
25.80
|
25.80
|
5.91
|
169,350
|
|
|
7/21/2011
|
-0.20 / -0.75%
|
26.50
|
26.90
|
26.40
|
26.50
|
26.50
|
6.07
|
209,000
|
|
|
7/20/2011
|
+1.20 / +4.71%
|
25.50
|
26.70
|
25.50
|
26.70
|
26.70
|
6.12
|
295,110
|
|
|
7/19/2011
|
+0.10 / +0.39%
|
25.20
|
25.70
|
25.20
|
25.50
|
25.50
|
5.85
|
168,150
|
|
|
7/18/2011
|
-0.40 / -1.55%
|
25.30
|
25.60
|
25.30
|
25.40
|
25.40
|
5.82
|
207,310
|
|
|
7/15/2011
|
-1.00 / -3.73%
|
27.20
|
27.20
|
25.80
|
25.80
|
25.80
|
5.91
|
303,000
|
|
|
7/14/2011
|
+0.30 / +1.13%
|
26.50
|
27.20
|
26.40
|
26.80
|
26.80
|
6.14
|
65,260
|
|
|
7/13/2011
|
0.00 / 0.00%
|
26.60
|
26.70
|
26.40
|
26.50
|
26.50
|
6.07
|
175,250
|
|
|
7/12/2011
|
-0.30 / -1.12%
|
26.80
|
26.80
|
26.50
|
26.50
|
26.50
|
6.07
|
22,300
|
|
|
7/11/2011
|
0.00 / 0.00%
|
26.50
|
26.90
|
26.50
|
26.80
|
26.80
|
6.14
|
53,530
|
|
|
7/8/2011
|
0.00 / 0.00%
|
26.70
|
26.90
|
26.70
|
26.80
|
26.80
|
6.14
|
175,800
|
|
|
7/7/2011
|
0.00 / 0.00%
|
26.80
|
26.90
|
26.50
|
26.80
|
26.80
|
6.14
|
18,490
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
ABB 
|
554,600
|
14.60
|
0.69%
|
|
|
|
ACB
|
6,073,500
|
23.75
|
0.42%
|
|
|
|
BAB
|
6,900
|
11.30
|
0.89%
|
|
|
|
BID
|
5,789,600
|
40.30
|
0.25%
|
|
|
|
BVB
|
1,290,400
|
12.80
|
-0.78%
|
|
|
|
EIB
|
9,883,800
|
22.40
|
0.22%
|
|
|
|
|
Market Update
Last updated at 3:10:02 PM
|
|
|
|
|