|
Vietnam Joint Stock Commercial Bank For Industry And Trade (CTG : HOSE)
Financials : Banks
|
50.10
-0.40/-0.79%
3:09:05 PM
|
|
|
|
Closing price on 8/5/2014
|
|
| Open |
14.60 |
| High |
14.70 |
| Low |
14.50 |
| Volume |
254,720 |
| Split-adjusted Price |
8.58 |
|
|
CTG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
7/17/2014
|
-0.10 / -0.68%
|
14.60
|
14.80
|
14.60
|
14.60
|
14.60
|
8.52
|
213,390
|
|
|
7/16/2014
|
0.00 / 0.00%
|
14.80
|
14.90
|
14.70
|
14.70
|
14.70
|
8.58
|
460,700
|
|
|
7/15/2014
|
0.00 / 0.00%
|
14.70
|
14.80
|
14.60
|
14.70
|
14.70
|
8.58
|
420,890
|
|
|
7/14/2014
|
+0.10 / +0.68%
|
14.70
|
14.70
|
14.60
|
14.70
|
14.70
|
8.58
|
99,620
|
|
|
7/11/2014
|
0.00 / 0.00%
|
14.70
|
14.70
|
14.50
|
14.60
|
14.60
|
8.52
|
255,060
|
|
|
7/10/2014
|
-0.20 / -1.35%
|
14.80
|
14.80
|
14.60
|
14.60
|
14.60
|
8.52
|
464,290
|
|
|
7/9/2014
|
+0.10 / +0.68%
|
14.70
|
14.80
|
14.60
|
14.80
|
14.80
|
8.63
|
351,780
|
|
|
7/8/2014
|
0.00 / 0.00%
|
14.70
|
14.80
|
14.60
|
14.70
|
14.70
|
8.58
|
450,930
|
|
|
7/7/2014
|
0.00 / 0.00%
|
14.70
|
14.80
|
14.60
|
14.70
|
14.70
|
8.58
|
334,300
|
|
|
7/4/2014
|
0.00 / 0.00%
|
14.70
|
14.80
|
14.60
|
14.70
|
14.70
|
8.58
|
476,310
|
|
|
7/3/2014
|
+0.20 / +1.38%
|
14.50
|
14.70
|
14.50
|
14.70
|
14.70
|
8.58
|
445,310
|
|
|
7/2/2014
|
-0.10 / -0.68%
|
14.60
|
14.60
|
14.40
|
14.50
|
14.50
|
8.46
|
306,790
|
|
|
7/1/2014
|
+0.10 / +0.69%
|
14.50
|
14.60
|
14.40
|
14.60
|
14.60
|
8.52
|
253,680
|
|
|
6/30/2014
|
-0.10 / -0.68%
|
14.60
|
14.70
|
14.50
|
14.50
|
14.50
|
8.46
|
324,720
|
|
|
6/27/2014
|
0.00 / 0.00%
|
14.60
|
14.70
|
14.50
|
14.60
|
14.60
|
8.52
|
152,870
|
|
|
6/26/2014
|
-0.10 / -0.68%
|
14.60
|
14.80
|
14.60
|
14.60
|
14.60
|
8.52
|
400,430
|
|
|
6/25/2014
|
-0.10 / -0.68%
|
14.70
|
14.80
|
14.70
|
14.70
|
14.70
|
8.58
|
206,200
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
ABB 
|
4,219,600
|
15.80
|
1.94%
|
|
|
|
ACB
|
7,525,800
|
23.95
|
-0.62%
|
|
|
|
BAB
|
6,600
|
12.40
|
0.00%
|
|
|
|
BID
|
1,133,200
|
37.60
|
-0.27%
|
|
|
|
BVB
|
859,100
|
13.00
|
-0.76%
|
|
|
|
EIB
|
4,221,600
|
22.25
|
-0.89%
|
|
|
|
|
Market Update
Last updated at 3:10:00 PM
|
|
|
|
|