|
Vietnam Joint Stock Commercial Bank For Industry And Trade (CTG : HOSE)
Financials : Banks
|
38.50
+0.50/+1.32%
3:09:04 PM
|
|
|
|
Closing price on 8/24/2010
|
|
| Open |
21.70 |
| High |
22.00 |
| Low |
21.60 |
| Volume |
160,760 |
| Split-adjusted Price |
5.65 |
|
|
CTG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/24/2010
|
-0.90 / -4.00%
|
21.70
|
22.00
|
21.60
|
21.60
|
21.60
|
5.65
|
160,760
|
|
|
8/23/2010
|
-0.60 / -2.60%
|
22.50
|
23.00
|
22.50
|
22.50
|
22.50
|
5.89
|
132,630
|
|
|
8/20/2010
|
0.00 / 0.00%
|
22.70
|
23.10
|
22.70
|
23.10
|
23.10
|
6.05
|
33,870
|
|
|
8/19/2010
|
+0.10 / +0.43%
|
22.90
|
23.10
|
22.90
|
23.10
|
23.10
|
6.05
|
96,700
|
|
|
8/18/2010
|
-0.20 / -0.86%
|
23.20
|
23.20
|
23.00
|
23.00
|
23.00
|
6.02
|
49,890
|
|
|
8/17/2010
|
0.00 / 0.00%
|
23.20
|
23.20
|
22.70
|
23.20
|
23.20
|
6.07
|
74,390
|
|
|
8/16/2010
|
+0.70 / +3.11%
|
23.10
|
23.30
|
23.00
|
23.20
|
23.20
|
6.07
|
45,260
|
|
|
8/13/2010
|
0.00 / 0.00%
|
21.60
|
22.80
|
21.60
|
22.50
|
22.50
|
5.89
|
119,450
|
|
|
8/12/2010
|
-0.70 / -3.02%
|
23.00
|
23.20
|
22.50
|
22.50
|
22.50
|
5.89
|
179,110
|
|
|
8/11/2010
|
+0.10 / +0.43%
|
23.00
|
23.40
|
23.00
|
23.20
|
23.20
|
6.07
|
115,100
|
|
|
8/10/2010
|
-0.90 / -3.75%
|
23.50
|
23.80
|
23.10
|
23.10
|
23.10
|
6.05
|
78,680
|
|
|
8/9/2010
|
-0.20 / -0.83%
|
24.50
|
24.50
|
24.00
|
24.00
|
24.00
|
6.28
|
73,630
|
|
|
8/6/2010
|
+0.20 / +0.83%
|
24.00
|
24.30
|
24.00
|
24.20
|
24.20
|
6.33
|
119,770
|
|
|
8/5/2010
|
-0.40 / -1.64%
|
24.60
|
24.60
|
24.00
|
24.00
|
24.00
|
6.28
|
68,090
|
|
|
8/4/2010
|
-0.20 / -0.81%
|
24.60
|
24.70
|
24.40
|
24.40
|
24.40
|
6.39
|
76,150
|
|
|
8/3/2010
|
-0.20 / -0.81%
|
24.80
|
24.80
|
24.60
|
24.60
|
24.60
|
6.44
|
57,630
|
|
|
8/2/2010
|
-0.20 / -0.80%
|
24.80
|
25.00
|
24.80
|
24.80
|
24.80
|
6.49
|
21,560
|
|
|
7/30/2010
|
+0.10 / +0.40%
|
24.90
|
25.10
|
24.80
|
25.00
|
25.00
|
6.54
|
78,150
|
|
|
7/29/2010
|
-0.30 / -1.19%
|
25.10
|
25.20
|
24.90
|
24.90
|
24.90
|
6.52
|
61,200
|
|
|
7/28/2010
|
0.00 / 0.00%
|
25.20
|
25.30
|
25.20
|
25.20
|
25.20
|
6.59
|
171,370
|
|
|
7/27/2010
|
+0.10 / +0.40%
|
25.60
|
25.60
|
25.00
|
25.20
|
25.20
|
6.59
|
154,660
|
|
|
7/26/2010
|
-0.20 / -0.79%
|
25.00
|
25.20
|
25.00
|
25.10
|
25.10
|
6.57
|
78,480
|
|
|
7/23/2010
|
0.00 / 0.00%
|
25.40
|
25.40
|
25.20
|
25.30
|
25.30
|
6.62
|
54,320
|
|
|
7/22/2010
|
-0.30 / -1.17%
|
25.40
|
25.60
|
25.30
|
25.30
|
25.30
|
6.62
|
48,490
|
|
|
7/21/2010
|
0.00 / 0.00%
|
25.50
|
25.70
|
25.50
|
25.60
|
25.60
|
6.70
|
96,840
|
|
|
7/20/2010
|
0.00 / 0.00%
|
25.50
|
25.90
|
25.50
|
25.60
|
25.60
|
6.70
|
48,980
|
|
|
7/19/2010
|
+0.10 / +0.39%
|
25.40
|
25.80
|
25.40
|
25.60
|
25.60
|
6.70
|
81,620
|
|
|
7/16/2010
|
-0.20 / -0.78%
|
25.40
|
25.90
|
25.40
|
25.50
|
25.50
|
6.67
|
20,260
|
|
|
7/15/2010
|
-0.20 / -0.77%
|
25.70
|
25.80
|
25.60
|
25.70
|
25.70
|
6.73
|
61,030
|
|
|
7/14/2010
|
-0.30 / -1.15%
|
26.20
|
26.20
|
25.90
|
25.90
|
25.90
|
6.78
|
39,630
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
ABB 
|
2,947,900
|
8.40
|
1.20%
|
|
|
|
ACB
|
6,547,500
|
21.05
|
0.48%
|
|
|
|
BAB
|
7,400
|
11.60
|
0.00%
|
|
|
|
BID
|
1,416,400
|
35.30
|
0.71%
|
|
|
|
BVB
|
3,069,000
|
13.10
|
2.34%
|
|
|
|
EIB
|
12,098,700
|
23.10
|
1.76%
|
|
|
|
|
Market Update
Last updated at 3:10:01 PM
|
|
|
|
|