|
Vietnam Joint Stock Commercial Bank For Industry And Trade (CTG : HOSE)
Financials : Banks
|
49.70
+0.20/+0.40%
2:53:06 PM
|
|
|
|
Closing price on 8/24/2012
|
|
| Open |
18.80 |
| High |
20.60 |
| Low |
18.80 |
| Volume |
525,270 |
| Split-adjusted Price |
9.70 |
|
|
CTG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/24/2012
|
+0.80 / +4.06%
|
18.80
|
20.60
|
18.80
|
20.50
|
20.50
|
9.70
|
525,270
|
|
|
8/23/2012
|
-1.00 / -4.83%
|
20.30
|
20.40
|
19.70
|
19.70
|
19.70
|
9.33
|
605,850
|
|
|
8/22/2012
|
0.00 / 0.00%
|
20.20
|
21.00
|
20.20
|
20.70
|
20.70
|
9.80
|
631,740
|
|
|
8/21/2012
|
-1.00 / -4.61%
|
21.60
|
21.60
|
20.70
|
20.70
|
20.70
|
9.80
|
735,160
|
|
|
8/20/2012
|
+0.20 / +0.93%
|
21.40
|
21.70
|
21.40
|
21.70
|
21.70
|
10.27
|
2,403,780
|
|
|
8/17/2012
|
+0.20 / +0.94%
|
21.40
|
21.50
|
21.40
|
21.50
|
21.50
|
10.18
|
1,431,320
|
|
|
8/16/2012
|
+0.10 / +0.47%
|
21.20
|
21.40
|
21.20
|
21.30
|
21.30
|
10.08
|
398,610
|
|
|
8/15/2012
|
+0.10 / +0.47%
|
21.10
|
21.20
|
21.00
|
21.20
|
21.20
|
10.04
|
685,800
|
|
|
8/14/2012
|
-0.10 / -0.47%
|
21.20
|
21.30
|
21.10
|
21.10
|
21.10
|
9.99
|
2,291,990
|
|
|
8/13/2012
|
0.00 / 0.00%
|
21.10
|
21.30
|
21.10
|
21.20
|
21.20
|
10.04
|
1,200,830
|
|
|
8/10/2012
|
-0.10 / -0.47%
|
20.90
|
21.20
|
20.90
|
21.20
|
21.20
|
10.04
|
1,667,820
|
|
|
8/9/2012
|
+0.50 / +2.40%
|
20.80
|
21.30
|
20.80
|
21.30
|
21.30
|
10.08
|
394,470
|
|
|
8/8/2012
|
+0.10 / +0.48%
|
20.80
|
20.90
|
20.80
|
20.80
|
20.80
|
9.85
|
44,380
|
|
|
8/7/2012
|
0.00 / 0.00%
|
20.70
|
21.00
|
20.70
|
20.70
|
20.70
|
9.80
|
247,070
|
|
|
8/6/2012
|
0.00 / 0.00%
|
20.60
|
20.70
|
20.60
|
20.70
|
20.70
|
9.80
|
632,500
|
|
|
8/3/2012
|
-0.10 / -0.48%
|
20.70
|
20.90
|
20.70
|
20.70
|
20.70
|
9.80
|
65,970
|
|
|
8/2/2012
|
+0.20 / +0.97%
|
20.70
|
20.90
|
20.70
|
20.80
|
20.80
|
9.85
|
128,670
|
|
|
8/1/2012
|
-0.20 / -0.96%
|
20.80
|
20.80
|
20.60
|
20.60
|
20.60
|
9.75
|
178,350
|
|
|
7/31/2012
|
+0.20 / +0.97%
|
20.60
|
20.90
|
20.60
|
20.80
|
20.80
|
9.85
|
528,380
|
|
|
7/30/2012
|
0.00 / 0.00%
|
20.50
|
20.60
|
20.50
|
20.60
|
20.60
|
9.75
|
87,680
|
|
|
7/27/2012
|
0.00 / 0.00%
|
20.60
|
20.80
|
20.60
|
20.60
|
20.60
|
9.75
|
265,660
|
|
|
7/26/2012
|
+0.10 / +0.49%
|
20.50
|
20.80
|
20.50
|
20.60
|
20.60
|
9.75
|
129,260
|
|
|
7/25/2012
|
0.00 / 0.00%
|
20.30
|
20.70
|
20.30
|
20.50
|
20.50
|
9.70
|
92,390
|
|
|
7/24/2012
|
-0.30 / -1.44%
|
20.80
|
20.80
|
20.50
|
20.50
|
20.50
|
9.70
|
105,640
|
|
|
7/23/2012
|
0.00 / 0.00%
|
20.70
|
20.90
|
20.60
|
20.80
|
20.80
|
9.85
|
192,080
|
|
|
7/20/2012
|
-0.90 / -4.15%
|
21.70
|
21.80
|
20.80
|
20.80
|
20.80
|
9.85
|
4,547,503
|
|
|
7/19/2012
|
+0.20 / +0.93%
|
21.60
|
21.70
|
21.30
|
21.70
|
21.70
|
10.27
|
7,485,870
|
|
|
7/18/2012
|
+0.30 / +1.42%
|
21.00
|
21.60
|
21.00
|
21.50
|
21.50
|
10.18
|
9,751,600
|
|
|
7/17/2012
|
0.00 / 0.00%
|
20.80
|
21.30
|
20.70
|
21.20
|
21.20
|
10.04
|
10,488,080
|
|
|
7/16/2012
|
+0.60 / +2.91%
|
20.70
|
21.20
|
20.50
|
21.20
|
21.20
|
10.04
|
478,410
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
ABB 
|
3,274,300
|
14.90
|
-1.97%
|
|
|
|
ACB
|
9,317,100
|
23.55
|
0.21%
|
|
|
|
BAB
|
2,500
|
12.30
|
-0.81%
|
|
|
|
BID
|
1,243,400
|
37.00
|
0.00%
|
|
|
|
BVB
|
554,600
|
12.70
|
-0.78%
|
|
|
|
EIB
|
6,651,200
|
20.15
|
-2.66%
|
|
|
|
|
Market Update
Last updated at 3:09:59 PM
|
|
|
|
|