|
Vietnam Joint Stock Commercial Bank For Industry And Trade (CTG : HOSE)
Financials : Banks
|
50.10
-1.00/-1.96%
3:09:05 PM
|
|
|
|
Closing price on 8/28/2014
|
|
| Open |
14.60 |
| High |
14.70 |
| Low |
14.50 |
| Volume |
180,230 |
| Split-adjusted Price |
8.52 |
|
|
CTG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/28/2014
|
+0.10 / +0.69%
|
14.60
|
14.70
|
14.50
|
14.60
|
14.60
|
8.52
|
180,230
|
|
|
8/27/2014
|
-0.20 / -1.36%
|
14.60
|
14.70
|
14.50
|
14.50
|
14.50
|
8.46
|
210,550
|
|
|
8/26/2014
|
+0.10 / +0.68%
|
14.60
|
14.70
|
14.50
|
14.70
|
14.70
|
8.58
|
223,200
|
|
|
8/25/2014
|
+0.10 / +0.69%
|
14.60
|
14.70
|
14.60
|
14.60
|
14.60
|
8.52
|
777,990
|
|
|
8/22/2014
|
0.00 / 0.00%
|
14.50
|
14.60
|
14.50
|
14.50
|
14.50
|
8.46
|
325,950
|
|
|
8/21/2014
|
0.00 / 0.00%
|
14.50
|
14.60
|
14.40
|
14.50
|
14.50
|
8.46
|
211,340
|
|
|
8/20/2014
|
0.00 / 0.00%
|
14.50
|
14.60
|
14.50
|
14.50
|
14.50
|
8.46
|
500,330
|
|
|
8/19/2014
|
0.00 / 0.00%
|
14.50
|
14.70
|
14.50
|
14.50
|
14.50
|
8.46
|
255,530
|
|
|
8/18/2014
|
-0.10 / -0.68%
|
14.60
|
14.60
|
14.50
|
14.50
|
14.50
|
8.46
|
289,510
|
|
|
8/15/2014
|
0.00 / 0.00%
|
14.60
|
14.70
|
14.50
|
14.60
|
14.60
|
8.52
|
389,270
|
|
|
8/14/2014
|
0.00 / 0.00%
|
14.60
|
14.70
|
14.50
|
14.60
|
14.60
|
8.52
|
242,900
|
|
|
8/13/2014
|
0.00 / 0.00%
|
14.60
|
14.70
|
14.50
|
14.60
|
14.60
|
8.52
|
256,380
|
|
|
8/12/2014
|
0.00 / 0.00%
|
14.50
|
14.70
|
14.50
|
14.60
|
14.60
|
8.52
|
204,510
|
|
|
8/11/2014
|
0.00 / 0.00%
|
14.60
|
14.70
|
14.60
|
14.60
|
14.60
|
8.52
|
194,320
|
|
|
8/8/2014
|
0.00 / 0.00%
|
14.60
|
14.70
|
14.50
|
14.60
|
14.60
|
8.52
|
221,280
|
|
|
8/7/2014
|
0.00 / 0.00%
|
14.60
|
14.70
|
14.50
|
14.60
|
14.60
|
8.52
|
94,090
|
|
|
8/6/2014
|
-0.10 / -0.68%
|
14.70
|
14.70
|
14.60
|
14.60
|
14.60
|
8.52
|
122,680
|
|
|
8/5/2014
|
+0.10 / +0.68%
|
14.60
|
14.70
|
14.50
|
14.70
|
14.70
|
8.58
|
254,720
|
|
|
8/4/2014
|
-0.10 / -0.68%
|
14.60
|
14.70
|
14.60
|
14.60
|
14.60
|
8.52
|
259,070
|
|
|
8/1/2014
|
0.00 / 0.00%
|
14.70
|
14.70
|
14.60
|
14.70
|
14.70
|
8.58
|
187,800
|
|
|
7/31/2014
|
+0.20 / +1.38%
|
14.50
|
14.70
|
14.50
|
14.70
|
14.70
|
8.58
|
169,480
|
|
|
7/30/2014
|
-0.10 / -0.68%
|
14.50
|
14.70
|
14.50
|
14.50
|
14.50
|
8.46
|
187,060
|
|
|
7/29/2014
|
0.00 / 0.00%
|
14.60
|
14.60
|
14.50
|
14.60
|
14.60
|
8.52
|
169,860
|
|
|
7/28/2014
|
0.00 / 0.00%
|
14.60
|
14.70
|
14.50
|
14.60
|
14.60
|
8.52
|
303,680
|
|
|
7/25/2014
|
-0.20 / -1.35%
|
14.70
|
14.80
|
14.60
|
14.60
|
14.60
|
8.52
|
289,720
|
|
|
7/24/2014
|
+0.20 / +1.37%
|
14.60
|
14.90
|
14.60
|
14.80
|
14.80
|
8.63
|
548,350
|
|
|
7/23/2014
|
0.00 / 0.00%
|
14.70
|
14.70
|
14.60
|
14.60
|
14.60
|
8.52
|
94,260
|
|
|
7/22/2014
|
-0.10 / -0.68%
|
14.70
|
14.70
|
14.60
|
14.60
|
14.60
|
8.52
|
208,540
|
|
|
7/21/2014
|
-0.10 / -0.68%
|
14.80
|
14.90
|
14.60
|
14.70
|
14.70
|
8.58
|
348,410
|
|
|
7/18/2014
|
+0.20 / +1.37%
|
14.60
|
14.90
|
14.60
|
14.80
|
14.80
|
8.63
|
542,890
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
ABB 
|
4,108,000
|
15.50
|
1.31%
|
|
|
|
ACB
|
11,326,500
|
24.10
|
-0.41%
|
|
|
|
BAB
|
2,500
|
12.30
|
-0.81%
|
|
|
|
BID
|
3,264,300
|
37.45
|
-0.13%
|
|
|
|
BVB
|
1,341,500
|
13.30
|
0.76%
|
|
|
|
EIB
|
8,570,700
|
22.55
|
1.12%
|
|
|
|
|
Market Update
Last updated at 3:10:01 PM
|
|
|
|
|