|
Vietnam Joint Stock Commercial Bank For Industry And Trade (CTG : HOSE)
Financials : Banks
|
34.50
-0.45/-1.29%
3:05:02 PM
|
|
|
|
Closing price on 9/19/2013
|
|
| Open |
15.80 |
| High |
16.10 |
| Low |
15.80 |
| Volume |
286,620 |
| Split-adjusted Price |
8.79 |
|
|
CTG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/19/2013
|
+0.30 / +1.91%
|
15.80
|
16.10
|
15.80
|
16.00
|
16.00
|
8.79
|
286,620
|
|
|
9/18/2013
|
-0.30 / -1.88%
|
15.90
|
16.00
|
15.60
|
15.70
|
15.70
|
8.63
|
742,770
|
|
|
9/17/2013
|
-0.10 / -0.62%
|
16.10
|
16.10
|
15.90
|
16.00
|
16.00
|
8.79
|
450,970
|
|
|
9/16/2013
|
-0.20 / -1.23%
|
16.40
|
16.40
|
16.10
|
16.10
|
16.10
|
8.85
|
353,770
|
|
|
9/13/2013
|
-0.10 / -0.61%
|
16.40
|
16.50
|
16.30
|
16.30
|
16.30
|
8.96
|
475,590
|
|
|
9/12/2013
|
-0.10 / -0.61%
|
16.50
|
16.60
|
16.40
|
16.40
|
16.40
|
9.01
|
456,860
|
|
|
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
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
ABB 
|
833,100
|
7.60
|
1.33%
|
|
|
|
ACB
|
4,142,900
|
24.85
|
0.00%
|
|
|
|
BAB
|
1,200
|
11.90
|
0.85%
|
|
|
|
BID
|
1,686,200
|
46.30
|
-0.43%
|
|
|
|
BVB
|
453,000
|
11.20
|
0.00%
|
|
|
|
EIB
|
3,299,900
|
18.55
|
-0.80%
|
|
|
|
EVF
|
3,241,100
|
11.25
|
-0.88%
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|