|
Vietnam Joint Stock Commercial Bank For Industry And Trade (CTG : HOSE)
Financials : Banks
|
38.45
+0.25/+0.65%
2:39:55 PM
|
|
|
|
Closing price on 8/2/2012
|
|
| Open |
20.70 |
| High |
20.90 |
| Low |
20.70 |
| Volume |
128,670 |
| Split-adjusted Price |
6.81 |
|
|
CTG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
7/5/2012
|
0.00 / 0.00%
|
19.90
|
20.00
|
19.80
|
19.90
|
19.90
|
6.51
|
84,710
|
|
|
7/4/2012
|
0.00 / 0.00%
|
19.90
|
20.10
|
19.90
|
19.90
|
19.90
|
6.51
|
77,410
|
|
|
7/3/2012
|
-0.10 / -0.50%
|
20.00
|
20.10
|
19.80
|
19.90
|
19.90
|
6.51
|
325,610
|
|
|
7/2/2012
|
-0.10 / -0.50%
|
20.10
|
20.20
|
20.00
|
20.00
|
20.00
|
6.55
|
181,190
|
|
|
6/29/2012
|
0.00 / 0.00%
|
20.10
|
20.30
|
20.10
|
20.10
|
20.10
|
6.58
|
200,100
|
|
|
6/28/2012
|
0.00 / 0.00%
|
20.10
|
20.20
|
20.00
|
20.10
|
20.10
|
6.58
|
165,970
|
|
|
6/27/2012
|
-0.10 / -0.50%
|
20.20
|
20.50
|
20.10
|
20.10
|
20.10
|
6.58
|
379,230
|
|
|
6/26/2012
|
-0.30 / -1.46%
|
20.30
|
20.50
|
20.20
|
20.20
|
20.20
|
6.61
|
456,890
|
|
|
6/25/2012
|
-0.40 / -1.91%
|
21.00
|
21.00
|
20.50
|
20.50
|
20.50
|
6.71
|
215,760
|
|
|
6/22/2012
|
-0.10 / -0.48%
|
21.00
|
21.10
|
20.90
|
20.90
|
20.90
|
6.84
|
331,940
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
ABB 
|
2,881,600
|
13.80
|
-1.43%
|
|
|
|
ACB
|
11,650,900
|
24.60
|
-0.81%
|
|
|
|
BAB
|
8,100
|
12.50
|
-0.79%
|
|
|
|
BID
|
11,931,900
|
52.30
|
-0.38%
|
|
|
|
BVB
|
2,712,200
|
13.90
|
-3.47%
|
|
|
|
EIB
|
5,142,800
|
21.05
|
-2.55%
|
|
|
|
|
Market Update
Last updated at 2:40:02 PM
|
|
|
|
|