|
Vietnam Joint Stock Commercial Bank For Industry And Trade (CTG : HOSE)
Financials : Banks
|
38.50
-0.05/-0.13%
3:10:04 PM
|
|
|
|
Closing price on 8/30/2011
|
|
| Open |
26.10 |
| High |
26.40 |
| Low |
25.90 |
| Volume |
263,200 |
| Split-adjusted Price |
8.66 |
|
|
CTG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/30/2011
|
0.00 / 0.00%
|
26.10
|
26.40
|
25.90
|
25.90
|
25.90
|
8.66
|
263,200
|
|
|
8/29/2011
|
+0.50 / +1.97%
|
25.40
|
25.90
|
25.30
|
25.90
|
25.90
|
8.66
|
224,570
|
|
|
8/26/2011
|
0.00 / 0.00%
|
25.40
|
25.70
|
25.20
|
25.40
|
25.40
|
8.49
|
146,750
|
|
|
8/25/2011
|
+0.50 / +2.01%
|
25.20
|
25.50
|
25.20
|
25.40
|
25.40
|
8.49
|
113,980
|
|
|
8/24/2011
|
-0.90 / -3.49%
|
25.80
|
26.00
|
24.90
|
24.90
|
24.90
|
8.32
|
251,820
|
|
|
8/23/2011
|
-0.30 / -1.15%
|
25.90
|
26.10
|
25.70
|
25.80
|
25.80
|
8.62
|
107,040
|
|
|
8/22/2011
|
+0.10 / +0.38%
|
26.00
|
26.30
|
26.00
|
26.10
|
26.10
|
8.72
|
193,700
|
|
|
8/19/2011
|
-0.90 / -3.35%
|
26.10
|
26.90
|
26.00
|
26.00
|
26.00
|
8.69
|
224,210
|
|
|
8/18/2011
|
+1.10 / +4.26%
|
26.20
|
26.90
|
26.20
|
26.90
|
26.90
|
8.99
|
261,970
|
|
|
8/17/2011
|
+0.40 / +1.57%
|
25.60
|
25.80
|
25.40
|
25.80
|
25.80
|
8.62
|
152,490
|
|
|
8/16/2011
|
+0.10 / +0.40%
|
25.30
|
25.50
|
25.30
|
25.40
|
25.40
|
8.49
|
44,990
|
|
|
8/15/2011
|
0.00 / 0.00%
|
25.60
|
25.60
|
25.30
|
25.30
|
25.30
|
8.46
|
30,970
|
|
|
8/12/2011
|
+0.50 / +2.02%
|
25.40
|
25.40
|
25.00
|
25.30
|
25.30
|
8.46
|
65,680
|
|
|
8/11/2011
|
-0.20 / -0.80%
|
24.30
|
25.00
|
24.30
|
24.80
|
24.80
|
8.29
|
128,320
|
|
|
8/10/2011
|
0.00 / 0.00%
|
25.60
|
25.80
|
25.00
|
25.00
|
25.00
|
8.36
|
334,640
|
|
|
8/9/2011
|
-0.50 / -1.96%
|
25.00
|
25.30
|
24.50
|
25.00
|
25.00
|
8.36
|
205,700
|
|
|
8/8/2011
|
-0.40 / -1.54%
|
25.70
|
25.80
|
25.50
|
25.50
|
25.50
|
8.52
|
243,770
|
|
|
8/5/2011
|
+0.10 / +0.39%
|
25.80
|
26.40
|
25.80
|
25.90
|
25.90
|
8.66
|
46,180
|
|
|
8/4/2011
|
0.00 / 0.00%
|
25.80
|
26.90
|
25.80
|
25.80
|
25.80
|
8.62
|
111,900
|
|
|
8/3/2011
|
-0.10 / -0.39%
|
25.80
|
25.80
|
25.60
|
25.80
|
25.80
|
8.62
|
59,520
|
|
|
8/2/2011
|
-0.20 / -0.77%
|
26.00
|
26.30
|
25.90
|
25.90
|
25.90
|
8.66
|
210,920
|
|
|
8/1/2011
|
-0.60 / -2.25%
|
26.70
|
26.70
|
26.00
|
26.10
|
26.10
|
8.72
|
186,680
|
|
|
7/29/2011
|
+0.10 / +0.38%
|
26.40
|
26.70
|
25.90
|
26.70
|
26.70
|
8.92
|
170,800
|
|
|
7/28/2011
|
-0.20 / -0.75%
|
26.90
|
27.10
|
26.60
|
26.60
|
26.60
|
8.89
|
100,870
|
|
|
7/27/2011
|
+1.10 / +4.28%
|
26.00
|
26.80
|
25.90
|
26.80
|
26.80
|
8.96
|
223,290
|
|
|
7/26/2011
|
+0.10 / +0.39%
|
26.20
|
26.20
|
25.70
|
25.70
|
25.70
|
8.59
|
90,630
|
|
|
7/25/2011
|
-0.20 / -0.78%
|
25.30
|
25.80
|
25.30
|
25.60
|
25.60
|
8.56
|
71,120
|
|
|
7/22/2011
|
-0.70 / -2.64%
|
26.50
|
26.50
|
25.80
|
25.80
|
25.80
|
8.62
|
169,350
|
|
|
7/21/2011
|
-0.20 / -0.75%
|
26.50
|
26.90
|
26.40
|
26.50
|
26.50
|
8.86
|
209,000
|
|
|
7/20/2011
|
+1.20 / +4.71%
|
25.50
|
26.70
|
25.50
|
26.70
|
26.70
|
8.92
|
295,110
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
ABB 
|
3,129,900
|
8.10
|
0.00%
|
|
|
|
ACB
|
5,685,500
|
21.10
|
-0.71%
|
|
|
|
BAB
|
5,100
|
11.70
|
-0.85%
|
|
|
|
BID
|
3,010,300
|
35.75
|
-0.42%
|
|
|
|
BVB
|
4,722,200
|
13.00
|
-2.99%
|
|
|
|
EIB
|
27,568,600
|
24.65
|
6.48%
|
|
|
|
|
Market Update
Last updated at 3:10:02 PM
|
|
|
|
|