|
Vietnam Joint Stock Commercial Bank For Industry And Trade (CTG : HOSE)
Financials : Banks
|
37.85
-0.15/-0.39%
3:09:04 PM
|
|
|
|
Closing price on 8/3/2010
|
|
| Open |
24.80 |
| High |
24.80 |
| Low |
24.60 |
| Volume |
57,630 |
| Split-adjusted Price |
6.44 |
|
|
CTG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
7/13/2010
|
+0.50 / +1.95%
|
26.20
|
26.20
|
25.70
|
26.20
|
26.20
|
6.86
|
101,260
|
|
|
7/12/2010
|
+0.10 / +0.39%
|
25.50
|
26.00
|
25.50
|
25.70
|
25.70
|
6.73
|
62,350
|
|
|
7/9/2010
|
0.00 / 0.00%
|
25.60
|
25.70
|
25.50
|
25.60
|
25.60
|
6.70
|
40,390
|
|
|
7/8/2010
|
+0.10 / +0.39%
|
25.50
|
25.70
|
25.50
|
25.60
|
25.60
|
6.70
|
51,830
|
|
|
7/7/2010
|
-0.20 / -0.78%
|
25.80
|
25.80
|
25.50
|
25.50
|
25.50
|
6.67
|
54,420
|
|
|
7/6/2010
|
0.00 / 0.00%
|
25.70
|
25.90
|
25.70
|
25.70
|
25.70
|
6.73
|
48,010
|
|
|
7/5/2010
|
-0.10 / -0.39%
|
26.00
|
26.00
|
25.70
|
25.70
|
25.70
|
6.73
|
57,680
|
|
|
7/2/2010
|
-0.10 / -0.39%
|
26.00
|
26.00
|
25.70
|
25.80
|
25.80
|
6.75
|
279,720
|
|
|
7/1/2010
|
-0.50 / -1.89%
|
26.50
|
26.50
|
25.90
|
25.90
|
25.90
|
6.78
|
101,880
|
|
|
6/30/2010
|
-0.50 / -1.86%
|
26.20
|
26.50
|
26.20
|
26.40
|
26.40
|
6.91
|
117,230
|
|
|
6/29/2010
|
+0.10 / +0.37%
|
26.50
|
26.90
|
26.50
|
26.90
|
26.90
|
7.04
|
64,010
|
|
|
6/28/2010
|
+0.30 / +1.13%
|
26.30
|
26.80
|
26.30
|
26.80
|
26.80
|
7.01
|
71,220
|
|
|
6/25/2010
|
-0.40 / -1.49%
|
26.80
|
26.80
|
26.50
|
26.50
|
26.50
|
6.93
|
85,840
|
|
|
6/24/2010
|
+0.10 / +0.37%
|
26.80
|
27.10
|
26.80
|
26.90
|
26.90
|
7.04
|
120,120
|
|
|
6/23/2010
|
0.00 / 0.00%
|
26.40
|
26.80
|
26.40
|
26.80
|
26.80
|
7.01
|
66,660
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
ABB 
|
3,051,500
|
8.00
|
1.27%
|
|
|
|
ACB
|
5,712,500
|
20.95
|
0.00%
|
|
|
|
BAB
|
200
|
11.60
|
1.75%
|
|
|
|
BID
|
1,865,600
|
35.20
|
-0.14%
|
|
|
|
BVB
|
3,601,400
|
12.80
|
-0.78%
|
|
|
|
EIB
|
26,958,700
|
22.90
|
-0.87%
|
|
|
|
|
Market Update
Last updated at 3:10:01 PM
|
|
|
|
|