|
Vietnam Joint Stock Commercial Bank For Industry And Trade (CTG : HOSE)
Financials : Banks
|
34.55
-0.40/-1.14%
11:45:00 AM
|
|
|
|
Closing price on 9/10/2014
|
|
| Open |
14.60 |
| High |
14.70 |
| Low |
14.50 |
| Volume |
299,570 |
| Split-adjusted Price |
8.59 |
|
|
CTG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/10/2014
|
0.00 / 0.00%
|
14.60
|
14.70
|
14.50
|
14.60
|
14.60
|
8.59
|
299,570
|
|
|
9/9/2014
|
-0.20 / -1.35%
|
14.80
|
14.90
|
14.50
|
14.60
|
14.60
|
8.59
|
651,620
|
|
|
9/8/2014
|
-0.10 / -0.67%
|
14.90
|
15.00
|
14.80
|
14.80
|
14.80
|
8.70
|
884,630
|
|
|
9/5/2014
|
0.00 / 0.00%
|
14.90
|
15.00
|
14.80
|
14.90
|
14.90
|
8.76
|
369,190
|
|
|
9/4/2014
|
-0.30 / -1.97%
|
15.10
|
15.20
|
14.90
|
14.90
|
14.90
|
8.76
|
201,170
|
|
|
9/3/2014
|
+0.40 / +2.70%
|
15.10
|
15.30
|
15.10
|
15.20
|
15.20
|
8.94
|
1,229,060
|
|
|
8/29/2014
|
+0.20 / +1.37%
|
14.70
|
15.30
|
14.70
|
14.80
|
14.80
|
8.70
|
2,808,010
|
|
|
8/28/2014
|
+0.10 / +0.69%
|
14.60
|
14.70
|
14.50
|
14.60
|
14.60
|
8.59
|
180,230
|
|
|
8/27/2014
|
-0.20 / -1.36%
|
14.60
|
14.70
|
14.50
|
14.50
|
14.50
|
8.53
|
210,550
|
|
|
8/26/2014
|
+0.10 / +0.68%
|
14.60
|
14.70
|
14.50
|
14.70
|
14.70
|
8.64
|
223,200
|
|
|
8/25/2014
|
+0.10 / +0.69%
|
14.60
|
14.70
|
14.60
|
14.60
|
14.60
|
8.59
|
777,990
|
|
|
8/22/2014
|
0.00 / 0.00%
|
14.50
|
14.60
|
14.50
|
14.50
|
14.50
|
8.53
|
325,950
|
|
|
8/21/2014
|
0.00 / 0.00%
|
14.50
|
14.60
|
14.40
|
14.50
|
14.50
|
8.53
|
211,340
|
|
|
8/20/2014
|
0.00 / 0.00%
|
14.50
|
14.60
|
14.50
|
14.50
|
14.50
|
8.53
|
500,330
|
|
|
8/19/2014
|
0.00 / 0.00%
|
14.50
|
14.70
|
14.50
|
14.50
|
14.50
|
8.53
|
255,530
|
|
|
8/18/2014
|
-0.10 / -0.68%
|
14.60
|
14.60
|
14.50
|
14.50
|
14.50
|
8.53
|
289,510
|
|
|
8/15/2014
|
0.00 / 0.00%
|
14.60
|
14.70
|
14.50
|
14.60
|
14.60
|
8.59
|
389,270
|
|
|
8/14/2014
|
0.00 / 0.00%
|
14.60
|
14.70
|
14.50
|
14.60
|
14.60
|
8.59
|
242,900
|
|
|
8/13/2014
|
0.00 / 0.00%
|
14.60
|
14.70
|
14.50
|
14.60
|
14.60
|
8.59
|
256,380
|
|
|
8/12/2014
|
0.00 / 0.00%
|
14.50
|
14.70
|
14.50
|
14.60
|
14.60
|
8.59
|
204,510
|
|
|
8/11/2014
|
0.00 / 0.00%
|
14.60
|
14.70
|
14.60
|
14.60
|
14.60
|
8.59
|
194,320
|
|
|
8/8/2014
|
0.00 / 0.00%
|
14.60
|
14.70
|
14.50
|
14.60
|
14.60
|
8.59
|
221,280
|
|
|
8/7/2014
|
0.00 / 0.00%
|
14.60
|
14.70
|
14.50
|
14.60
|
14.60
|
8.59
|
94,090
|
|
|
8/6/2014
|
-0.10 / -0.68%
|
14.70
|
14.70
|
14.60
|
14.60
|
14.60
|
8.59
|
122,680
|
|
|
8/5/2014
|
+0.10 / +0.68%
|
14.60
|
14.70
|
14.50
|
14.70
|
14.70
|
8.64
|
254,720
|
|
|
8/4/2014
|
-0.10 / -0.68%
|
14.60
|
14.70
|
14.60
|
14.60
|
14.60
|
8.59
|
259,070
|
|
|
8/1/2014
|
0.00 / 0.00%
|
14.70
|
14.70
|
14.60
|
14.70
|
14.70
|
8.64
|
187,800
|
|
|
7/31/2014
|
+0.20 / +1.38%
|
14.50
|
14.70
|
14.50
|
14.70
|
14.70
|
8.64
|
169,480
|
|
|
7/30/2014
|
-0.10 / -0.68%
|
14.50
|
14.70
|
14.50
|
14.50
|
14.50
|
8.53
|
187,060
|
|
|
7/29/2014
|
0.00 / 0.00%
|
14.60
|
14.60
|
14.50
|
14.60
|
14.60
|
8.59
|
169,860
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
ABB 
|
446,600
|
7.60
|
1.33%
|
|
|
|
ACB
|
1,580,800
|
24.80
|
-0.20%
|
|
|
|
BAB
|
1,000
|
11.90
|
0.85%
|
|
|
|
BID
|
672,000
|
46.50
|
0.00%
|
|
|
|
BVB
|
131,000
|
11.30
|
0.89%
|
|
|
|
EIB
|
1,672,700
|
18.75
|
0.27%
|
|
|
|
EVF
|
1,291,300
|
11.25
|
-0.88%
|
|
|
|
|
Market Update
Last updated at 11:45:00 AM
|
|
|
|
|