|
Vietnam Joint Stock Commercial Bank For Industry And Trade (CTG : HOSE)
Financials : Banks
|
48.55
-0.30/-0.61%
3:09:04 PM
|
|
|
|
Closing price on 1/29/2015
|
|
| Open |
19.00 |
| High |
19.50 |
| Low |
18.50 |
| Volume |
4,276,430 |
| Split-adjusted Price |
10.97 |
|
|
CTG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/29/2015
|
+0.10 / +0.53%
|
19.00
|
19.50
|
18.50
|
18.80
|
18.80
|
10.97
|
4,276,430
|
|
|
1/28/2015
|
+1.20 / +6.86%
|
17.50
|
18.70
|
17.50
|
18.70
|
18.70
|
10.91
|
5,743,830
|
|
|
1/27/2015
|
+0.40 / +2.34%
|
17.10
|
17.80
|
16.80
|
17.50
|
17.50
|
10.21
|
4,379,550
|
|
|
1/26/2015
|
+0.50 / +3.01%
|
16.80
|
17.30
|
16.70
|
17.10
|
17.10
|
9.98
|
2,945,000
|
|
|
1/23/2015
|
+0.50 / +3.11%
|
16.70
|
17.00
|
16.40
|
16.60
|
16.60
|
9.68
|
1,957,260
|
|
|
1/22/2015
|
+1.00 / +6.62%
|
15.10
|
16.10
|
14.90
|
16.10
|
16.10
|
9.39
|
2,685,500
|
|
|
1/21/2015
|
-0.30 / -1.95%
|
15.40
|
15.40
|
15.10
|
15.10
|
15.10
|
8.81
|
809,640
|
|
|
1/20/2015
|
-0.30 / -1.91%
|
15.60
|
15.70
|
15.40
|
15.40
|
15.40
|
8.98
|
414,530
|
|
|
1/19/2015
|
+0.40 / +2.61%
|
15.80
|
15.90
|
15.50
|
15.70
|
15.70
|
9.16
|
1,796,540
|
|
|
1/16/2015
|
+0.10 / +0.66%
|
15.20
|
15.50
|
15.00
|
15.30
|
15.30
|
8.93
|
1,185,270
|
|
|
1/15/2015
|
-0.20 / -1.30%
|
15.40
|
15.80
|
15.20
|
15.20
|
15.20
|
8.87
|
711,250
|
|
|
1/14/2015
|
-0.10 / -0.65%
|
15.70
|
15.90
|
15.10
|
15.40
|
15.40
|
8.98
|
1,305,200
|
|
|
1/13/2015
|
+0.80 / +5.44%
|
14.90
|
15.70
|
14.80
|
15.50
|
15.50
|
9.04
|
1,432,010
|
|
|
1/12/2015
|
+0.20 / +1.38%
|
14.60
|
15.10
|
14.50
|
14.70
|
14.70
|
8.58
|
2,085,400
|
|
|
1/9/2015
|
+0.40 / +2.84%
|
14.30
|
14.70
|
14.20
|
14.50
|
14.50
|
8.46
|
867,510
|
|
|
1/8/2015
|
-0.30 / -2.08%
|
14.30
|
14.40
|
14.10
|
14.10
|
14.10
|
8.23
|
303,670
|
|
|
1/7/2015
|
+0.40 / +2.86%
|
14.00
|
14.50
|
14.00
|
14.40
|
14.40
|
8.40
|
467,590
|
|
|
1/6/2015
|
+0.10 / +0.72%
|
13.90
|
14.30
|
13.80
|
14.00
|
14.00
|
8.17
|
125,010
|
|
|
1/5/2015
|
+0.10 / +0.72%
|
13.80
|
14.00
|
13.80
|
13.90
|
13.90
|
8.11
|
60,490
|
|
|
12/31/2014
|
+0.10 / +0.73%
|
13.70
|
13.90
|
13.70
|
13.80
|
13.80
|
8.05
|
94,340
|
|
|
12/30/2014
|
0.00 / 0.00%
|
13.70
|
13.70
|
13.60
|
13.70
|
13.70
|
7.99
|
140,600
|
|
|
12/29/2014
|
0.00 / 0.00%
|
13.80
|
13.80
|
13.60
|
13.70
|
13.70
|
7.99
|
151,140
|
|
|
12/26/2014
|
-0.10 / -0.72%
|
13.80
|
13.90
|
13.60
|
13.70
|
13.70
|
7.99
|
215,910
|
|
|
12/25/2014
|
0.00 / 0.00%
|
13.70
|
13.80
|
13.70
|
13.80
|
13.80
|
8.05
|
215,550
|
|
|
12/24/2014
|
-0.20 / -1.43%
|
14.20
|
14.20
|
13.80
|
13.80
|
13.80
|
8.05
|
252,400
|
|
|
12/23/2014
|
-0.10 / -0.71%
|
14.20
|
14.20
|
13.90
|
14.00
|
14.00
|
8.17
|
39,840
|
|
|
12/22/2014
|
+0.20 / +1.44%
|
13.80
|
14.20
|
13.80
|
14.10
|
14.10
|
8.23
|
112,650
|
|
|
12/19/2014
|
0.00 / 0.00%
|
13.90
|
14.00
|
13.80
|
13.90
|
13.90
|
8.11
|
165,770
|
|
|
12/18/2014
|
+0.10 / +0.72%
|
13.80
|
14.00
|
13.80
|
13.90
|
13.90
|
8.11
|
59,140
|
|
|
12/17/2014
|
-0.20 / -1.43%
|
14.10
|
14.10
|
13.70
|
13.80
|
13.80
|
8.05
|
584,830
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
ABB 
|
3,590,000
|
13.90
|
1.46%
|
|
|
|
ACB
|
6,763,400
|
24.95
|
-0.60%
|
|
|
|
BAB
|
1,800
|
12.60
|
0.00%
|
|
|
|
BID
|
2,234,600
|
38.35
|
0.13%
|
|
|
|
BVB
|
982,200
|
13.40
|
0.75%
|
|
|
|
EIB
|
6,176,300
|
21.35
|
0.00%
|
|
|
|
|
Market Update
Last updated at 3:10:01 PM
|
|
|
|
|