|
Vietnam Joint Stock Commercial Bank For Industry And Trade (CTG : HOSE)
Financials : Banks
|
39.90
+1.40/+3.64%
3:10:04 PM
|
|
|
|
Closing price on 9/14/2010
|
|
| Open |
19.20 |
| High |
19.80 |
| Low |
19.20 |
| Volume |
211,480 |
| Split-adjusted Price |
6.11 |
|
|
CTG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/14/2010
|
-0.40 / -2.02%
|
19.20
|
19.80
|
19.20
|
19.40
|
19.40
|
6.11
|
211,480
|
|
|
9/13/2010
|
0.00 / 0.00%
|
19.80
|
20.00
|
19.50
|
19.80
|
19.80
|
6.23
|
132,550
|
|
|
9/10/2010
|
-0.20 / -1.00%
|
20.00
|
20.10
|
19.80
|
19.80
|
19.80
|
6.23
|
161,890
|
|
|
9/9/2010
|
+0.10 / +0.50%
|
20.00
|
20.20
|
19.90
|
20.00
|
20.00
|
6.30
|
128,460
|
|
|
9/8/2010
|
-0.30 / -1.49%
|
20.30
|
20.30
|
19.90
|
19.90
|
19.90
|
6.27
|
107,540
|
|
|
9/7/2010
|
0.00 / 0.00%
|
20.30
|
20.40
|
20.20
|
20.20
|
20.20
|
6.36
|
188,960
|
|
|
9/6/2010
|
-3.00 / -12.93%
|
20.20
|
20.20
|
20.00
|
20.20
|
20.20
|
6.36
|
161,540
|
|
|
9/1/2010
|
+1.10 / +4.98%
|
22.60
|
23.20
|
22.20
|
23.20
|
23.20
|
6.07
|
445,820
|
|
|
8/31/2010
|
-0.10 / -0.45%
|
22.80
|
22.90
|
22.10
|
22.10
|
22.10
|
5.78
|
751,120
|
|
|
8/30/2010
|
+0.70 / +3.26%
|
22.50
|
22.50
|
22.10
|
22.20
|
22.20
|
5.81
|
597,690
|
|
|
8/27/2010
|
+0.60 / +2.87%
|
21.00
|
21.90
|
21.00
|
21.50
|
21.50
|
5.63
|
344,830
|
|
|
8/26/2010
|
+0.20 / +0.97%
|
20.70
|
21.20
|
20.70
|
20.90
|
20.90
|
5.47
|
293,440
|
|
|
8/25/2010
|
-0.90 / -4.17%
|
21.00
|
21.30
|
20.60
|
20.70
|
20.70
|
5.42
|
359,790
|
|
|
8/24/2010
|
-0.90 / -4.00%
|
21.70
|
22.00
|
21.60
|
21.60
|
21.60
|
5.65
|
160,760
|
|
|
8/23/2010
|
-0.60 / -2.60%
|
22.50
|
23.00
|
22.50
|
22.50
|
22.50
|
5.89
|
132,630
|
|
|
8/20/2010
|
0.00 / 0.00%
|
22.70
|
23.10
|
22.70
|
23.10
|
23.10
|
6.05
|
33,870
|
|
|
8/19/2010
|
+0.10 / +0.43%
|
22.90
|
23.10
|
22.90
|
23.10
|
23.10
|
6.05
|
96,700
|
|
|
8/18/2010
|
-0.20 / -0.86%
|
23.20
|
23.20
|
23.00
|
23.00
|
23.00
|
6.02
|
49,890
|
|
|
8/17/2010
|
0.00 / 0.00%
|
23.20
|
23.20
|
22.70
|
23.20
|
23.20
|
6.07
|
74,390
|
|
|
8/16/2010
|
+0.70 / +3.11%
|
23.10
|
23.30
|
23.00
|
23.20
|
23.20
|
6.07
|
45,260
|
|
|
8/13/2010
|
0.00 / 0.00%
|
21.60
|
22.80
|
21.60
|
22.50
|
22.50
|
5.89
|
119,450
|
|
|
8/12/2010
|
-0.70 / -3.02%
|
23.00
|
23.20
|
22.50
|
22.50
|
22.50
|
5.89
|
179,110
|
|
|
8/11/2010
|
+0.10 / +0.43%
|
23.00
|
23.40
|
23.00
|
23.20
|
23.20
|
6.07
|
115,100
|
|
|
8/10/2010
|
-0.90 / -3.75%
|
23.50
|
23.80
|
23.10
|
23.10
|
23.10
|
6.05
|
78,680
|
|
|
8/9/2010
|
-0.20 / -0.83%
|
24.50
|
24.50
|
24.00
|
24.00
|
24.00
|
6.28
|
73,630
|
|
|
8/6/2010
|
+0.20 / +0.83%
|
24.00
|
24.30
|
24.00
|
24.20
|
24.20
|
6.33
|
119,770
|
|
|
8/5/2010
|
-0.40 / -1.64%
|
24.60
|
24.60
|
24.00
|
24.00
|
24.00
|
6.28
|
68,090
|
|
|
8/4/2010
|
-0.20 / -0.81%
|
24.60
|
24.70
|
24.40
|
24.40
|
24.40
|
6.39
|
76,150
|
|
|
8/3/2010
|
-0.20 / -0.81%
|
24.80
|
24.80
|
24.60
|
24.60
|
24.60
|
6.44
|
57,630
|
|
|
8/2/2010
|
-0.20 / -0.80%
|
24.80
|
25.00
|
24.80
|
24.80
|
24.80
|
6.49
|
21,560
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
ABB 
|
3,266,900
|
8.20
|
-1.20%
|
|
|
|
ACB
|
10,054,700
|
21.05
|
0.00%
|
|
|
|
BAB
|
600
|
11.40
|
-1.72%
|
|
|
|
BID
|
6,320,900
|
35.55
|
0.71%
|
|
|
|
BVB
|
5,006,100
|
12.70
|
-1.55%
|
|
|
|
EIB
|
11,588,300
|
22.65
|
-1.95%
|
|
|
|
|
Market Update
Last updated at 3:10:04 PM
|
|
|
|
|