|
Vietnam Joint Stock Commercial Bank For Industry And Trade (CTG : HOSE)
Financials : Banks
|
49.50
-0.60/-1.20%
3:09:04 PM
|
|
|
|
Closing price on 8/19/2013
|
|
| Open |
19.50 |
| High |
19.60 |
| Low |
19.40 |
| Volume |
265,510 |
| Split-adjusted Price |
9.23 |
|
|
CTG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/19/2013
|
+0.10 / +0.52%
|
19.50
|
19.60
|
19.40
|
19.50
|
19.50
|
9.23
|
265,510
|
|
|
8/16/2013
|
0.00 / 0.00%
|
19.50
|
19.50
|
19.30
|
19.40
|
19.40
|
9.18
|
358,260
|
|
|
8/15/2013
|
+0.30 / +1.57%
|
19.40
|
19.60
|
19.30
|
19.40
|
19.40
|
9.18
|
577,360
|
|
|
8/14/2013
|
+0.10 / +0.53%
|
19.00
|
19.10
|
19.00
|
19.10
|
19.10
|
9.04
|
414,769
|
|
|
8/13/2013
|
0.00 / 0.00%
|
19.00
|
19.10
|
19.00
|
19.00
|
19.00
|
8.99
|
596,500
|
|
|
8/12/2013
|
-0.10 / -0.52%
|
19.20
|
19.20
|
19.00
|
19.00
|
19.00
|
8.99
|
217,870
|
|
|
8/9/2013
|
0.00 / 0.00%
|
19.20
|
19.20
|
19.00
|
19.10
|
19.10
|
9.04
|
114,210
|
|
|
8/8/2013
|
0.00 / 0.00%
|
19.20
|
19.20
|
19.10
|
19.10
|
19.10
|
9.04
|
219,910
|
|
|
8/7/2013
|
-0.10 / -0.52%
|
19.20
|
19.20
|
19.10
|
19.10
|
19.10
|
9.04
|
135,890
|
|
|
8/6/2013
|
0.00 / 0.00%
|
19.20
|
19.20
|
19.10
|
19.20
|
19.20
|
9.09
|
207,710
|
|
|
8/5/2013
|
-0.10 / -0.52%
|
19.30
|
19.30
|
19.20
|
19.20
|
19.20
|
9.09
|
135,220
|
|
|
8/2/2013
|
0.00 / 0.00%
|
19.30
|
19.50
|
19.30
|
19.30
|
19.30
|
9.14
|
60,970
|
|
|
8/1/2013
|
+0.10 / +0.52%
|
19.10
|
19.40
|
19.10
|
19.30
|
19.30
|
9.14
|
50,980
|
|
|
7/31/2013
|
-0.10 / -0.52%
|
19.30
|
19.30
|
19.20
|
19.20
|
19.20
|
9.09
|
158,790
|
|
|
7/30/2013
|
+0.10 / +0.52%
|
19.20
|
19.40
|
19.20
|
19.30
|
19.30
|
9.14
|
202,530
|
|
|
7/29/2013
|
-0.30 / -1.54%
|
19.50
|
19.50
|
19.20
|
19.20
|
19.20
|
9.09
|
323,740
|
|
|
7/26/2013
|
0.00 / 0.00%
|
19.60
|
19.60
|
19.30
|
19.50
|
19.50
|
9.23
|
279,050
|
|
|
7/25/2013
|
0.00 / 0.00%
|
19.60
|
19.70
|
19.50
|
19.50
|
19.50
|
9.23
|
241,440
|
|
|
7/24/2013
|
-0.40 / -2.01%
|
19.90
|
19.90
|
19.50
|
19.50
|
19.50
|
9.23
|
498,330
|
|
|
7/23/2013
|
+0.30 / +1.53%
|
19.60
|
19.90
|
19.60
|
19.90
|
19.90
|
9.42
|
394,020
|
|
|
7/22/2013
|
-0.20 / -1.01%
|
19.90
|
20.00
|
19.60
|
19.60
|
19.60
|
9.28
|
169,320
|
|
|
7/19/2013
|
+0.10 / +0.51%
|
20.10
|
20.10
|
19.70
|
19.80
|
19.80
|
9.37
|
327,670
|
|
|
7/18/2013
|
-0.30 / -1.50%
|
20.00
|
20.00
|
19.70
|
19.70
|
19.70
|
9.33
|
345,750
|
|
|
7/17/2013
|
+0.10 / +0.50%
|
20.00
|
20.00
|
19.80
|
20.00
|
20.00
|
9.47
|
218,120
|
|
|
7/16/2013
|
-0.10 / -0.50%
|
20.20
|
20.20
|
19.90
|
19.90
|
19.90
|
9.42
|
345,610
|
|
|
7/15/2013
|
+0.20 / +1.01%
|
20.10
|
20.40
|
20.00
|
20.00
|
20.00
|
9.47
|
578,440
|
|
|
7/12/2013
|
+0.30 / +1.54%
|
19.60
|
19.80
|
19.60
|
19.80
|
19.80
|
9.37
|
165,520
|
|
|
7/11/2013
|
-0.10 / -0.51%
|
19.60
|
19.60
|
19.50
|
19.50
|
19.50
|
9.23
|
95,050
|
|
|
7/10/2013
|
-0.10 / -0.51%
|
19.70
|
19.80
|
19.60
|
19.60
|
19.60
|
9.28
|
123,670
|
|
|
7/9/2013
|
+0.10 / +0.51%
|
19.70
|
19.80
|
19.50
|
19.70
|
19.70
|
9.33
|
203,500
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
ABB 
|
9,232,800
|
15.40
|
-3.14%
|
|
|
|
ACB
|
13,924,900
|
23.50
|
-1.88%
|
|
|
|
BAB
|
6,900
|
12.40
|
0.00%
|
|
|
|
BID
|
1,877,500
|
37.00
|
-1.60%
|
|
|
|
BVB
|
1,244,200
|
12.70
|
-2.31%
|
|
|
|
EIB
|
8,868,700
|
20.70
|
-6.97%
|
|
|
|
|
Market Update
Last updated at 3:10:02 PM
|
|
|
|
|