|
Vietnam Joint Stock Commercial Bank For Industry And Trade (CTG : HOSE)
Financials : Banks
|
33.40
+0.15/+0.45%
1:04:57 PM
|
|
|
|
Closing price on 10/24/2014
|
|
| Open |
14.30 |
| High |
14.30 |
| Low |
14.10 |
| Volume |
436,910 |
| Split-adjusted Price |
5.73 |
|
|
CTG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/24/2014
|
-0.10 / -0.70%
|
14.30
|
14.30
|
14.10
|
14.20
|
14.20
|
5.73
|
436,910
|
|
|
10/23/2014
|
0.00 / 0.00%
|
14.30
|
14.40
|
14.20
|
14.30
|
14.30
|
5.77
|
83,760
|
|
|
10/22/2014
|
0.00 / 0.00%
|
14.30
|
14.40
|
14.30
|
14.30
|
14.30
|
5.77
|
234,770
|
|
|
10/21/2014
|
0.00 / 0.00%
|
14.30
|
14.40
|
14.30
|
14.30
|
14.30
|
5.77
|
261,580
|
|
|
10/20/2014
|
0.00 / 0.00%
|
14.40
|
14.40
|
14.30
|
14.30
|
14.30
|
5.77
|
193,160
|
|
|
10/17/2014
|
0.00 / 0.00%
|
14.30
|
14.40
|
14.30
|
14.30
|
14.30
|
5.77
|
224,080
|
|
|
10/16/2014
|
-0.20 / -1.38%
|
14.40
|
14.50
|
14.30
|
14.30
|
14.30
|
5.77
|
337,090
|
|
|
10/15/2014
|
+0.20 / +1.40%
|
14.40
|
14.50
|
14.30
|
14.50
|
14.50
|
5.85
|
488,280
|
|
|
10/14/2014
|
-0.20 / -1.38%
|
14.60
|
14.60
|
14.30
|
14.30
|
14.30
|
5.77
|
374,970
|
|
|
10/13/2014
|
-0.10 / -0.68%
|
14.60
|
14.60
|
14.40
|
14.50
|
14.50
|
5.85
|
165,280
|
|
|
10/10/2014
|
+0.10 / +0.69%
|
14.60
|
14.70
|
14.50
|
14.60
|
14.60
|
5.89
|
213,050
|
|
|
10/9/2014
|
-0.10 / -0.68%
|
14.50
|
14.70
|
14.50
|
14.50
|
14.50
|
5.85
|
139,960
|
|
|
10/8/2014
|
0.00 / 0.00%
|
14.60
|
14.70
|
14.50
|
14.60
|
14.60
|
5.89
|
361,860
|
|
|
10/7/2014
|
0.00 / 0.00%
|
14.60
|
14.70
|
14.50
|
14.60
|
14.60
|
5.89
|
287,600
|
|
|
10/6/2014
|
0.00 / 0.00%
|
14.60
|
14.60
|
14.50
|
14.60
|
14.60
|
5.89
|
181,140
|
|
|
10/3/2014
|
-0.10 / -0.68%
|
14.60
|
14.70
|
14.50
|
14.60
|
14.60
|
5.89
|
125,140
|
|
|
10/2/2014
|
+0.30 / +2.08%
|
14.50
|
14.70
|
14.40
|
14.70
|
14.70
|
5.93
|
485,150
|
|
|
10/1/2014
|
0.00 / 0.00%
|
14.60
|
14.60
|
14.40
|
14.40
|
14.40
|
5.81
|
253,820
|
|
|
9/30/2014
|
-0.10 / -0.69%
|
14.50
|
14.60
|
14.40
|
14.40
|
14.40
|
5.81
|
275,270
|
|
|
9/29/2014
|
-0.10 / -0.68%
|
14.60
|
14.60
|
14.50
|
14.50
|
14.50
|
5.85
|
236,700
|
|
|
9/26/2014
|
0.00 / 0.00%
|
14.70
|
14.70
|
14.50
|
14.60
|
14.60
|
5.89
|
383,720
|
|
|
9/25/2014
|
0.00 / 0.00%
|
14.50
|
14.70
|
14.50
|
14.60
|
14.60
|
5.89
|
557,480
|
|
|
9/24/2014
|
0.00 / 0.00%
|
14.60
|
14.70
|
14.60
|
14.60
|
14.60
|
5.89
|
1,024,550
|
|
|
9/23/2014
|
+0.10 / +0.69%
|
14.50
|
14.70
|
14.50
|
14.60
|
14.60
|
5.89
|
456,610
|
|
|
9/22/2014
|
0.00 / 0.00%
|
14.50
|
14.70
|
14.50
|
14.50
|
14.50
|
5.85
|
353,380
|
|
|
9/19/2014
|
0.00 / 0.00%
|
14.50
|
14.60
|
14.50
|
14.50
|
14.50
|
5.85
|
515,740
|
|
|
9/18/2014
|
-0.10 / -0.68%
|
14.50
|
14.60
|
14.50
|
14.50
|
14.50
|
5.85
|
340,060
|
|
|
9/17/2014
|
0.00 / 0.00%
|
14.60
|
14.70
|
14.50
|
14.60
|
14.60
|
5.89
|
492,400
|
|
|
9/16/2014
|
0.00 / 0.00%
|
14.50
|
14.60
|
14.40
|
14.60
|
14.60
|
5.89
|
428,090
|
|
|
9/15/2014
|
0.00 / 0.00%
|
14.60
|
14.70
|
14.50
|
14.60
|
14.60
|
5.89
|
223,240
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 1:04:59 PM
|
|
|
|
|