|
Vietnam Joint Stock Commercial Bank For Industry And Trade (CTG : HOSE)
Financials : Banks
|
38.85
-0.60/-1.52%
3:10:02 PM
|
|
|
|
Closing price on 9/11/2013
|
|
| Open |
16.70 |
| High |
16.80 |
| Low |
16.50 |
| Volume |
389,180 |
| Split-adjusted Price |
9.07 |
|
|
CTG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/11/2013
|
-0.10 / -0.60%
|
16.70
|
16.80
|
16.50
|
16.50
|
16.50
|
9.07
|
389,180
|
|
|
9/10/2013
|
+0.10 / +0.61%
|
16.60
|
16.80
|
16.50
|
16.60
|
16.60
|
9.12
|
364,320
|
|
|
9/9/2013
|
-0.20 / -1.20%
|
16.80
|
16.90
|
16.50
|
16.50
|
16.50
|
9.07
|
435,470
|
|
|
9/6/2013
|
-2.80 / -14.36%
|
17.20
|
17.20
|
16.70
|
16.70
|
16.70
|
9.18
|
1,151,800
|
|
|
9/5/2013
|
+0.10 / +0.52%
|
19.40
|
19.60
|
19.40
|
19.50
|
19.50
|
9.31
|
585,110
|
|
|
9/4/2013
|
+0.10 / +0.52%
|
19.20
|
19.50
|
19.20
|
19.40
|
19.40
|
9.26
|
515,960
|
|
|
9/3/2013
|
-0.20 / -1.03%
|
19.60
|
19.70
|
19.30
|
19.30
|
19.30
|
9.21
|
692,370
|
|
|
8/30/2013
|
+0.10 / +0.52%
|
19.50
|
19.50
|
19.20
|
19.50
|
19.50
|
9.31
|
864,080
|
|
|
8/29/2013
|
+0.50 / +2.65%
|
19.60
|
19.80
|
19.30
|
19.40
|
19.40
|
9.26
|
1,829,100
|
|
|
8/28/2013
|
-0.30 / -1.56%
|
19.20
|
19.20
|
18.70
|
18.90
|
18.90
|
9.02
|
636,480
|
|
|
8/27/2013
|
+0.30 / +1.59%
|
19.00
|
19.30
|
18.90
|
19.20
|
19.20
|
9.16
|
396,000
|
|
|
8/26/2013
|
-0.10 / -0.53%
|
19.10
|
19.10
|
18.80
|
18.90
|
18.90
|
9.02
|
428,470
|
|
|
8/23/2013
|
0.00 / 0.00%
|
19.20
|
19.20
|
18.90
|
19.00
|
19.00
|
9.07
|
691,490
|
|
|
8/22/2013
|
-0.20 / -1.04%
|
19.20
|
19.30
|
19.00
|
19.00
|
19.00
|
9.07
|
487,804
|
|
|
8/21/2013
|
-0.10 / -0.52%
|
19.30
|
19.30
|
19.20
|
19.20
|
19.20
|
9.16
|
276,770
|
|
|
8/20/2013
|
-0.20 / -1.03%
|
19.50
|
19.50
|
19.30
|
19.30
|
19.30
|
9.21
|
396,750
|
|
|
8/19/2013
|
+0.10 / +0.52%
|
19.50
|
19.60
|
19.40
|
19.50
|
19.50
|
9.31
|
265,510
|
|
|
8/16/2013
|
0.00 / 0.00%
|
19.50
|
19.50
|
19.30
|
19.40
|
19.40
|
9.26
|
358,260
|
|
|
8/15/2013
|
+0.30 / +1.57%
|
19.40
|
19.60
|
19.30
|
19.40
|
19.40
|
9.26
|
577,360
|
|
|
8/14/2013
|
+0.10 / +0.53%
|
19.00
|
19.10
|
19.00
|
19.10
|
19.10
|
9.11
|
414,769
|
|
|
8/13/2013
|
0.00 / 0.00%
|
19.00
|
19.10
|
19.00
|
19.00
|
19.00
|
9.07
|
596,500
|
|
|
8/12/2013
|
-0.10 / -0.52%
|
19.20
|
19.20
|
19.00
|
19.00
|
19.00
|
9.07
|
217,870
|
|
|
8/9/2013
|
0.00 / 0.00%
|
19.20
|
19.20
|
19.00
|
19.10
|
19.10
|
9.11
|
114,210
|
|
|
8/8/2013
|
0.00 / 0.00%
|
19.20
|
19.20
|
19.10
|
19.10
|
19.10
|
9.11
|
219,910
|
|
|
8/7/2013
|
-0.10 / -0.52%
|
19.20
|
19.20
|
19.10
|
19.10
|
19.10
|
9.11
|
135,890
|
|
|
8/6/2013
|
0.00 / 0.00%
|
19.20
|
19.20
|
19.10
|
19.20
|
19.20
|
9.16
|
207,710
|
|
|
8/5/2013
|
-0.10 / -0.52%
|
19.30
|
19.30
|
19.20
|
19.20
|
19.20
|
9.16
|
135,220
|
|
|
8/2/2013
|
0.00 / 0.00%
|
19.30
|
19.50
|
19.30
|
19.30
|
19.30
|
9.21
|
60,970
|
|
|
8/1/2013
|
+0.10 / +0.52%
|
19.10
|
19.40
|
19.10
|
19.30
|
19.30
|
9.21
|
50,980
|
|
|
7/31/2013
|
-0.10 / -0.52%
|
19.30
|
19.30
|
19.20
|
19.20
|
19.20
|
9.16
|
158,790
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
ABB 
|
1,551,800
|
7.60
|
-1.30%
|
|
|
|
ACB
|
18,033,200
|
25.55
|
-0.39%
|
|
|
|
BAB
|
9,700
|
11.10
|
0.00%
|
|
|
|
BID
|
3,481,000
|
36.00
|
-0.55%
|
|
|
|
BVB
|
3,536,800
|
12.40
|
-1.59%
|
|
|
|
EIB
|
36,259,500
|
21.10
|
4.20%
|
|
|
|
|
Market Update
Last updated at 3:10:00 PM
|
|
|
|
|