|
Vietnam Joint Stock Commercial Bank For Industry And Trade (CTG : HOSE)
Financials : Banks
|
40.35
+0.05/+0.12%
3:09:04 PM
|
|
|
|
Closing price on 8/30/2010
|
|
| Open |
22.50 |
| High |
22.50 |
| Low |
22.10 |
| Volume |
597,690 |
| Split-adjusted Price |
5.81 |
|
|
CTG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/30/2010
|
+0.70 / +3.26%
|
22.50
|
22.50
|
22.10
|
22.20
|
22.20
|
5.81
|
597,690
|
|
|
8/27/2010
|
+0.60 / +2.87%
|
21.00
|
21.90
|
21.00
|
21.50
|
21.50
|
5.63
|
344,830
|
|
|
8/26/2010
|
+0.20 / +0.97%
|
20.70
|
21.20
|
20.70
|
20.90
|
20.90
|
5.47
|
293,440
|
|
|
8/25/2010
|
-0.90 / -4.17%
|
21.00
|
21.30
|
20.60
|
20.70
|
20.70
|
5.42
|
359,790
|
|
|
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
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
ABB 
|
3,831,400
|
8.50
|
2.41%
|
|
|
|
ACB
|
7,025,500
|
21.20
|
-0.47%
|
|
|
|
BAB
|
15,800
|
11.40
|
0.00%
|
|
|
|
BID
|
3,745,800
|
35.90
|
0.14%
|
|
|
|
BVB
|
6,020,400
|
13.30
|
3.10%
|
|
|
|
EIB
|
11,342,900
|
23.45
|
0.64%
|
|
|
|
|
Market Update
Last updated at 3:09:59 PM
|
|
|
|
|