|
Vietnam Joint Stock Commercial Bank For Industry And Trade (CTG : HOSE)
Financials : Banks
|
49.70
+0.20/+0.40%
2:53:06 PM
|
|
|
|
Closing price on 9/19/2012
|
|
| Open |
18.70 |
| High |
19.00 |
| Low |
18.50 |
| Volume |
488,920 |
| Split-adjusted Price |
8.80 |
|
|
CTG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/19/2012
|
-0.50 / -2.62%
|
18.70
|
19.00
|
18.50
|
18.60
|
18.60
|
8.80
|
488,920
|
|
|
9/18/2012
|
-0.70 / -3.54%
|
19.70
|
20.00
|
19.10
|
19.10
|
19.10
|
9.04
|
196,390
|
|
|
9/17/2012
|
+0.10 / +0.51%
|
19.70
|
20.30
|
19.60
|
19.80
|
19.80
|
9.37
|
383,360
|
|
|
9/14/2012
|
+0.90 / +4.79%
|
19.20
|
19.70
|
19.20
|
19.70
|
19.70
|
9.33
|
750,200
|
|
|
9/13/2012
|
0.00 / 0.00%
|
18.80
|
19.00
|
18.60
|
18.80
|
18.80
|
8.90
|
221,120
|
|
|
9/12/2012
|
0.00 / 0.00%
|
19.00
|
19.10
|
18.80
|
18.80
|
18.80
|
8.90
|
643,020
|
|
|
9/11/2012
|
+0.20 / +1.08%
|
18.30
|
19.00
|
18.30
|
18.80
|
18.80
|
8.90
|
138,760
|
|
|
9/10/2012
|
-0.90 / -4.62%
|
19.50
|
19.50
|
18.60
|
18.60
|
18.60
|
8.80
|
1,016,410
|
|
|
9/7/2012
|
0.00 / 0.00%
|
19.60
|
19.60
|
19.40
|
19.50
|
19.50
|
9.23
|
233,410
|
|
|
9/6/2012
|
0.00 / 0.00%
|
19.30
|
19.50
|
19.30
|
19.50
|
19.50
|
9.23
|
124,450
|
|
|
9/5/2012
|
+0.10 / +0.52%
|
19.70
|
19.70
|
19.20
|
19.50
|
19.50
|
9.23
|
322,860
|
|
|
9/4/2012
|
+0.30 / +1.57%
|
19.20
|
19.60
|
19.20
|
19.40
|
19.40
|
9.18
|
48,830
|
|
|
8/31/2012
|
-0.20 / -1.04%
|
19.30
|
19.50
|
19.10
|
19.10
|
19.10
|
9.04
|
430,290
|
|
|
8/30/2012
|
+0.20 / +1.05%
|
19.00
|
19.50
|
19.00
|
19.30
|
19.30
|
9.14
|
580,920
|
|
|
8/29/2012
|
+0.10 / +0.53%
|
19.30
|
19.70
|
19.10
|
19.10
|
19.10
|
9.04
|
276,880
|
|
|
8/28/2012
|
-0.50 / -2.56%
|
18.90
|
19.50
|
18.90
|
19.00
|
19.00
|
8.99
|
247,370
|
|
|
8/27/2012
|
-1.00 / -4.88%
|
20.50
|
20.50
|
19.50
|
19.50
|
19.50
|
9.23
|
593,040
|
|
|
8/24/2012
|
+0.80 / +4.06%
|
18.80
|
20.60
|
18.80
|
20.50
|
20.50
|
9.70
|
525,270
|
|
|
8/23/2012
|
-1.00 / -4.83%
|
20.30
|
20.40
|
19.70
|
19.70
|
19.70
|
9.33
|
605,850
|
|
|
8/22/2012
|
0.00 / 0.00%
|
20.20
|
21.00
|
20.20
|
20.70
|
20.70
|
9.80
|
631,740
|
|
|
8/21/2012
|
-1.00 / -4.61%
|
21.60
|
21.60
|
20.70
|
20.70
|
20.70
|
9.80
|
735,160
|
|
|
8/20/2012
|
+0.20 / +0.93%
|
21.40
|
21.70
|
21.40
|
21.70
|
21.70
|
10.27
|
2,403,780
|
|
|
8/17/2012
|
+0.20 / +0.94%
|
21.40
|
21.50
|
21.40
|
21.50
|
21.50
|
10.18
|
1,431,320
|
|
|
8/16/2012
|
+0.10 / +0.47%
|
21.20
|
21.40
|
21.20
|
21.30
|
21.30
|
10.08
|
398,610
|
|
|
8/15/2012
|
+0.10 / +0.47%
|
21.10
|
21.20
|
21.00
|
21.20
|
21.20
|
10.04
|
685,800
|
|
|
8/14/2012
|
-0.10 / -0.47%
|
21.20
|
21.30
|
21.10
|
21.10
|
21.10
|
9.99
|
2,291,990
|
|
|
8/13/2012
|
0.00 / 0.00%
|
21.10
|
21.30
|
21.10
|
21.20
|
21.20
|
10.04
|
1,200,830
|
|
|
8/10/2012
|
-0.10 / -0.47%
|
20.90
|
21.20
|
20.90
|
21.20
|
21.20
|
10.04
|
1,667,820
|
|
|
8/9/2012
|
+0.50 / +2.40%
|
20.80
|
21.30
|
20.80
|
21.30
|
21.30
|
10.08
|
394,470
|
|
|
8/8/2012
|
+0.10 / +0.48%
|
20.80
|
20.90
|
20.80
|
20.80
|
20.80
|
9.85
|
44,380
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
ABB 
|
3,274,300
|
14.90
|
-1.97%
|
|
|
|
ACB
|
9,317,100
|
23.55
|
0.21%
|
|
|
|
BAB
|
2,500
|
12.30
|
-0.81%
|
|
|
|
BID
|
1,243,400
|
37.00
|
0.00%
|
|
|
|
BVB
|
554,600
|
12.70
|
-0.78%
|
|
|
|
EIB
|
6,651,200
|
20.15
|
-2.66%
|
|
|
|
|
Market Update
Last updated at 3:09:59 PM
|
|
|
|
|