|
Vietnam Joint Stock Commercial Bank For Industry And Trade (CTG : HOSE)
Financials : Banks
|
49.15
-0.55/-1.11%
11:00:01 AM
|
|
|
|
Closing price on 9/5/2012
|
|
| Open |
19.70 |
| High |
19.70 |
| Low |
19.20 |
| Volume |
322,860 |
| Split-adjusted Price |
9.23 |
|
|
CTG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
8/7/2012
|
0.00 / 0.00%
|
20.70
|
21.00
|
20.70
|
20.70
|
20.70
|
9.80
|
247,070
|
|
|
8/6/2012
|
0.00 / 0.00%
|
20.60
|
20.70
|
20.60
|
20.70
|
20.70
|
9.80
|
632,500
|
|
|
8/3/2012
|
-0.10 / -0.48%
|
20.70
|
20.90
|
20.70
|
20.70
|
20.70
|
9.80
|
65,970
|
|
|
8/2/2012
|
+0.20 / +0.97%
|
20.70
|
20.90
|
20.70
|
20.80
|
20.80
|
9.85
|
128,670
|
|
|
8/1/2012
|
-0.20 / -0.96%
|
20.80
|
20.80
|
20.60
|
20.60
|
20.60
|
9.75
|
178,350
|
|
|
7/31/2012
|
+0.20 / +0.97%
|
20.60
|
20.90
|
20.60
|
20.80
|
20.80
|
9.85
|
528,380
|
|
|
7/30/2012
|
0.00 / 0.00%
|
20.50
|
20.60
|
20.50
|
20.60
|
20.60
|
9.75
|
87,680
|
|
|
7/27/2012
|
0.00 / 0.00%
|
20.60
|
20.80
|
20.60
|
20.60
|
20.60
|
9.75
|
265,660
|
|
|
7/26/2012
|
+0.10 / +0.49%
|
20.50
|
20.80
|
20.50
|
20.60
|
20.60
|
9.75
|
129,260
|
|
|
7/25/2012
|
0.00 / 0.00%
|
20.30
|
20.70
|
20.30
|
20.50
|
20.50
|
9.70
|
92,390
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 11:00:02 AM
|
|
|
|
|