|
Vietnam Joint Stock Commercial Bank For Industry And Trade (CTG : HOSE)
Financials : Banks
|
49.45
+0.95/+1.96%
9:55:01 AM
|
|
|
|
Closing price on 2/18/2014
|
|
| Open |
16.80 |
| High |
16.90 |
| Low |
16.60 |
| Volume |
1,753,240 |
| Split-adjusted Price |
9.23 |
|
|
CTG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/18/2014
|
0.00 / 0.00%
|
16.80
|
16.90
|
16.60
|
16.80
|
16.80
|
9.23
|
1,753,240
|
|
|
2/17/2014
|
-0.10 / -0.59%
|
16.90
|
16.90
|
16.70
|
16.80
|
16.80
|
9.23
|
814,840
|
|
|
2/14/2014
|
0.00 / 0.00%
|
16.90
|
17.10
|
16.80
|
16.90
|
16.90
|
9.29
|
1,317,080
|
|
|
2/13/2014
|
+0.20 / +1.20%
|
16.80
|
16.90
|
16.70
|
16.90
|
16.90
|
9.29
|
1,328,140
|
|
|
2/12/2014
|
+0.10 / +0.60%
|
16.70
|
16.80
|
16.60
|
16.70
|
16.70
|
9.18
|
882,890
|
|
|
2/11/2014
|
0.00 / 0.00%
|
16.70
|
16.90
|
16.50
|
16.60
|
16.60
|
9.12
|
1,443,630
|
|
|
2/10/2014
|
-0.10 / -0.60%
|
16.60
|
16.80
|
16.50
|
16.60
|
16.60
|
9.12
|
1,136,920
|
|
|
2/7/2014
|
-0.10 / -0.60%
|
16.70
|
16.90
|
16.60
|
16.70
|
16.70
|
9.18
|
573,240
|
|
|
2/6/2014
|
-0.10 / -0.59%
|
16.80
|
16.90
|
16.60
|
16.80
|
16.80
|
9.23
|
790,790
|
|
|
1/27/2014
|
0.00 / 0.00%
|
16.90
|
17.10
|
16.80
|
16.90
|
16.90
|
9.29
|
421,920
|
|
|
1/24/2014
|
-0.20 / -1.17%
|
17.30
|
17.30
|
16.80
|
16.90
|
16.90
|
9.29
|
979,250
|
|
|
1/23/2014
|
+0.40 / +2.40%
|
16.70
|
17.40
|
16.60
|
17.10
|
17.10
|
9.40
|
1,869,230
|
|
|
1/22/2014
|
+0.20 / +1.21%
|
16.50
|
16.70
|
16.30
|
16.70
|
16.70
|
9.18
|
1,524,570
|
|
|
1/21/2014
|
+0.20 / +1.23%
|
16.50
|
16.50
|
16.30
|
16.50
|
16.50
|
9.07
|
439,370
|
|
|
1/20/2014
|
0.00 / 0.00%
|
16.30
|
16.50
|
16.30
|
16.30
|
16.30
|
8.96
|
680,960
|
|
|
1/17/2014
|
+0.30 / +1.88%
|
16.20
|
16.60
|
16.00
|
16.30
|
16.30
|
8.96
|
2,208,550
|
|
|
1/16/2014
|
-0.20 / -1.23%
|
16.10
|
16.20
|
16.00
|
16.00
|
16.00
|
8.79
|
862,350
|
|
|
1/15/2014
|
0.00 / 0.00%
|
16.20
|
16.20
|
16.10
|
16.20
|
16.20
|
8.90
|
777,170
|
|
|
1/14/2014
|
0.00 / 0.00%
|
16.20
|
16.30
|
16.10
|
16.20
|
16.20
|
8.90
|
555,810
|
|
|
1/13/2014
|
0.00 / 0.00%
|
16.20
|
16.30
|
16.10
|
16.20
|
16.20
|
8.90
|
945,410
|
|
|
1/10/2014
|
-0.10 / -0.61%
|
16.20
|
16.40
|
16.20
|
16.20
|
16.20
|
8.90
|
1,561,860
|
|
|
1/9/2014
|
-0.10 / -0.61%
|
16.30
|
16.40
|
16.30
|
16.30
|
16.30
|
8.96
|
639,000
|
|
|
1/8/2014
|
-0.10 / -0.61%
|
16.60
|
16.60
|
16.30
|
16.40
|
16.40
|
9.01
|
861,290
|
|
|
1/7/2014
|
+0.30 / +1.85%
|
16.60
|
16.90
|
16.50
|
16.50
|
16.50
|
9.07
|
1,544,480
|
|
|
1/6/2014
|
-0.10 / -0.61%
|
16.40
|
16.40
|
16.20
|
16.20
|
16.20
|
8.90
|
323,570
|
|
|
1/3/2014
|
-0.10 / -0.61%
|
16.40
|
16.40
|
16.10
|
16.30
|
16.30
|
8.96
|
405,640
|
|
|
1/2/2014
|
+0.20 / +1.23%
|
16.50
|
16.50
|
16.30
|
16.40
|
16.40
|
9.01
|
156,420
|
|
|
12/31/2013
|
+0.20 / +1.25%
|
15.90
|
16.30
|
15.90
|
16.20
|
16.20
|
8.90
|
375,050
|
|
|
12/30/2013
|
-0.30 / -1.84%
|
16.30
|
16.30
|
16.00
|
16.00
|
16.00
|
8.79
|
695,450
|
|
|
12/27/2013
|
-0.20 / -1.21%
|
16.50
|
16.50
|
16.30
|
16.30
|
16.30
|
8.96
|
334,940
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
ABB 
|
1,663,300
|
13.00
|
0.00%
|
|
|
|
ACB
|
6,815,200
|
27.50
|
1.66%
|
|
|
|
BAB
|
35,100
|
15.00
|
0.00%
|
|
|
|
BID
|
2,015,200
|
41.35
|
1.35%
|
|
|
|
BVB
|
2,433,800
|
15.10
|
2.03%
|
|
|
|
EIB
|
5,003,000
|
30.90
|
1.31%
|
|
|
|
|
Market Update
Last updated at 9:55:00 AM
|
|
|
|
|