|
Vietnam Joint Stock Commercial Bank For Industry And Trade (CTG : HOSE)
Financials : Banks
|
34.50
-0.45/-1.29%
3:05:02 PM
|
|
|
|
Closing price on 8/30/2012
|
|
| Open |
19.00 |
| High |
19.50 |
| Low |
19.00 |
| Volume |
580,920 |
| Split-adjusted Price |
9.21 |
|
|
CTG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/30/2012
|
+0.20 / +1.05%
|
19.00
|
19.50
|
19.00
|
19.30
|
19.30
|
9.21
|
580,920
|
|
|
8/29/2012
|
+0.10 / +0.53%
|
19.30
|
19.70
|
19.10
|
19.10
|
19.10
|
9.11
|
276,880
|
|
|
8/28/2012
|
-0.50 / -2.56%
|
18.90
|
19.50
|
18.90
|
19.00
|
19.00
|
9.07
|
247,370
|
|
|
8/27/2012
|
-1.00 / -4.88%
|
20.50
|
20.50
|
19.50
|
19.50
|
19.50
|
9.31
|
593,040
|
|
|
8/24/2012
|
+0.80 / +4.06%
|
18.80
|
20.60
|
18.80
|
20.50
|
20.50
|
9.78
|
525,270
|
|
|
8/23/2012
|
-1.00 / -4.83%
|
20.30
|
20.40
|
19.70
|
19.70
|
19.70
|
9.40
|
605,850
|
|
|
8/22/2012
|
0.00 / 0.00%
|
20.20
|
21.00
|
20.20
|
20.70
|
20.70
|
9.88
|
631,740
|
|
|
8/21/2012
|
-1.00 / -4.61%
|
21.60
|
21.60
|
20.70
|
20.70
|
20.70
|
9.88
|
735,160
|
|
|
8/20/2012
|
+0.20 / +0.93%
|
21.40
|
21.70
|
21.40
|
21.70
|
21.70
|
10.36
|
2,403,780
|
|
|
8/17/2012
|
+0.20 / +0.94%
|
21.40
|
21.50
|
21.40
|
21.50
|
21.50
|
10.26
|
1,431,320
|
|
|
8/16/2012
|
+0.10 / +0.47%
|
21.20
|
21.40
|
21.20
|
21.30
|
21.30
|
10.16
|
398,610
|
|
|
8/15/2012
|
+0.10 / +0.47%
|
21.10
|
21.20
|
21.00
|
21.20
|
21.20
|
10.12
|
685,800
|
|
|
8/14/2012
|
-0.10 / -0.47%
|
21.20
|
21.30
|
21.10
|
21.10
|
21.10
|
10.07
|
2,291,990
|
|
|
8/13/2012
|
0.00 / 0.00%
|
21.10
|
21.30
|
21.10
|
21.20
|
21.20
|
10.12
|
1,200,830
|
|
|
8/10/2012
|
-0.10 / -0.47%
|
20.90
|
21.20
|
20.90
|
21.20
|
21.20
|
10.12
|
1,667,820
|
|
|
8/9/2012
|
+0.50 / +2.40%
|
20.80
|
21.30
|
20.80
|
21.30
|
21.30
|
10.16
|
394,470
|
|
|
8/8/2012
|
+0.10 / +0.48%
|
20.80
|
20.90
|
20.80
|
20.80
|
20.80
|
9.93
|
44,380
|
|
|
8/7/2012
|
0.00 / 0.00%
|
20.70
|
21.00
|
20.70
|
20.70
|
20.70
|
9.88
|
247,070
|
|
|
8/6/2012
|
0.00 / 0.00%
|
20.60
|
20.70
|
20.60
|
20.70
|
20.70
|
9.88
|
632,500
|
|
|
8/3/2012
|
-0.10 / -0.48%
|
20.70
|
20.90
|
20.70
|
20.70
|
20.70
|
9.88
|
65,970
|
|
|
8/2/2012
|
+0.20 / +0.97%
|
20.70
|
20.90
|
20.70
|
20.80
|
20.80
|
9.93
|
128,670
|
|
|
8/1/2012
|
-0.20 / -0.96%
|
20.80
|
20.80
|
20.60
|
20.60
|
20.60
|
9.83
|
178,350
|
|
|
7/31/2012
|
+0.20 / +0.97%
|
20.60
|
20.90
|
20.60
|
20.80
|
20.80
|
9.93
|
528,380
|
|
|
7/30/2012
|
0.00 / 0.00%
|
20.50
|
20.60
|
20.50
|
20.60
|
20.60
|
9.83
|
87,680
|
|
|
7/27/2012
|
0.00 / 0.00%
|
20.60
|
20.80
|
20.60
|
20.60
|
20.60
|
9.83
|
265,660
|
|
|
7/26/2012
|
+0.10 / +0.49%
|
20.50
|
20.80
|
20.50
|
20.60
|
20.60
|
9.83
|
129,260
|
|
|
7/25/2012
|
0.00 / 0.00%
|
20.30
|
20.70
|
20.30
|
20.50
|
20.50
|
9.78
|
92,390
|
|
|
7/24/2012
|
-0.30 / -1.44%
|
20.80
|
20.80
|
20.50
|
20.50
|
20.50
|
9.78
|
105,640
|
|
|
7/23/2012
|
0.00 / 0.00%
|
20.70
|
20.90
|
20.60
|
20.80
|
20.80
|
9.93
|
192,080
|
|
|
7/20/2012
|
-0.90 / -4.15%
|
21.70
|
21.80
|
20.80
|
20.80
|
20.80
|
9.93
|
4,547,503
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
ABB 
|
833,100
|
7.60
|
1.33%
|
|
|
|
ACB
|
4,142,900
|
24.85
|
0.00%
|
|
|
|
BAB
|
1,200
|
11.90
|
0.85%
|
|
|
|
BID
|
1,686,200
|
46.30
|
-0.43%
|
|
|
|
BVB
|
453,000
|
11.20
|
0.00%
|
|
|
|
EIB
|
3,299,900
|
18.55
|
-0.80%
|
|
|
|
EVF
|
3,241,100
|
11.25
|
-0.88%
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|