|
Vietnam Joint Stock Commercial Bank For Industry And Trade (CTG : HOSE)
Financials : Banks
|
31.50
-0.30/-0.94%
3:09:05 PM
|
|
|
|
Closing price on 3/8/2011
|
|
| Open |
26.00 |
| High |
26.00 |
| Low |
25.20 |
| Volume |
670,440 |
| Split-adjusted Price |
5.69 |
|
|
CTG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/8/2011
|
-0.70 / -2.70%
|
26.00
|
26.00
|
25.20
|
25.20
|
25.20
|
5.69
|
670,440
|
|
|
3/7/2011
|
+0.80 / +3.19%
|
25.20
|
26.10
|
25.20
|
25.90
|
25.90
|
5.85
|
621,490
|
|
|
3/4/2011
|
+0.70 / +2.87%
|
24.40
|
25.20
|
24.40
|
25.10
|
25.10
|
5.67
|
452,360
|
|
|
3/3/2011
|
-0.40 / -1.61%
|
24.10
|
24.90
|
24.10
|
24.40
|
24.40
|
5.51
|
273,650
|
|
|
3/2/2011
|
-0.70 / -2.75%
|
25.30
|
25.30
|
24.40
|
24.80
|
24.80
|
5.60
|
514,310
|
|
|
3/1/2011
|
-1.00 / -3.77%
|
26.00
|
26.00
|
25.40
|
25.50
|
25.50
|
5.76
|
424,300
|
|
|
2/28/2011
|
+1.20 / +4.74%
|
25.50
|
26.50
|
25.30
|
26.50
|
26.50
|
5.98
|
2,280,700
|
|
|
2/25/2011
|
+0.90 / +3.69%
|
24.60
|
25.40
|
24.40
|
25.30
|
25.30
|
5.71
|
1,045,180
|
|
|
2/24/2011
|
+0.10 / +0.41%
|
24.30
|
24.60
|
23.30
|
24.40
|
24.40
|
5.51
|
561,740
|
|
|
2/23/2011
|
+0.70 / +2.97%
|
24.00
|
24.30
|
23.60
|
24.30
|
24.30
|
5.49
|
550,520
|
|
|
2/22/2011
|
-0.10 / -0.42%
|
22.90
|
23.60
|
22.90
|
23.60
|
23.60
|
5.33
|
277,300
|
|
|
2/21/2011
|
-1.20 / -4.82%
|
24.20
|
24.20
|
23.70
|
23.70
|
23.70
|
5.35
|
1,108,370
|
|
|
2/18/2011
|
-0.50 / -1.97%
|
25.40
|
25.50
|
24.90
|
24.90
|
24.90
|
5.62
|
546,530
|
|
|
2/17/2011
|
+0.40 / +1.60%
|
25.00
|
25.40
|
24.60
|
25.40
|
25.40
|
5.73
|
557,970
|
|
|
2/16/2011
|
-0.80 / -3.10%
|
25.40
|
25.90
|
25.00
|
25.00
|
25.00
|
5.64
|
325,170
|
|
|
2/15/2011
|
+0.90 / +3.61%
|
24.50
|
25.80
|
24.50
|
25.80
|
25.80
|
5.82
|
462,530
|
|
|
2/14/2011
|
-1.00 / -3.86%
|
25.90
|
25.90
|
24.90
|
24.90
|
24.90
|
5.62
|
870,260
|
|
|
2/11/2011
|
-0.60 / -2.26%
|
26.50
|
26.50
|
25.50
|
25.90
|
25.90
|
5.85
|
1,230,720
|
|
|
2/10/2011
|
-0.20 / -0.75%
|
26.10
|
27.00
|
25.80
|
26.50
|
26.50
|
5.98
|
943,810
|
|
|
2/9/2011
|
+1.20 / +4.71%
|
26.70
|
26.70
|
26.00
|
26.70
|
26.70
|
6.03
|
1,881,260
|
|
|
2/8/2011
|
+1.20 / +4.94%
|
25.00
|
25.50
|
24.60
|
25.50
|
25.50
|
5.76
|
1,210,110
|
|
|
1/28/2011
|
+0.90 / +3.85%
|
23.80
|
24.40
|
23.70
|
24.30
|
24.30
|
5.49
|
1,690,480
|
|
|
1/27/2011
|
-0.10 / -0.43%
|
23.10
|
23.80
|
22.90
|
23.40
|
23.40
|
5.28
|
865,340
|
|
|
1/26/2011
|
+0.90 / +3.98%
|
22.80
|
23.50
|
22.70
|
23.50
|
23.50
|
5.31
|
469,470
|
|
|
1/25/2011
|
-0.80 / -3.42%
|
23.50
|
23.50
|
22.60
|
22.60
|
22.60
|
5.10
|
233,110
|
|
|
1/24/2011
|
+0.40 / +1.74%
|
23.80
|
23.90
|
22.90
|
23.40
|
23.40
|
5.28
|
1,478,260
|
|
|
1/21/2011
|
+1.00 / +4.55%
|
22.00
|
23.10
|
22.00
|
23.00
|
23.00
|
5.19
|
1,409,540
|
|
|
1/20/2011
|
+0.20 / +0.92%
|
21.80
|
22.00
|
21.70
|
22.00
|
22.00
|
4.97
|
192,900
|
|
|
1/19/2011
|
-0.10 / -0.46%
|
21.90
|
22.20
|
21.80
|
21.80
|
21.80
|
4.92
|
195,290
|
|
|
1/18/2011
|
-0.20 / -0.90%
|
21.80
|
22.10
|
21.80
|
21.90
|
21.90
|
4.94
|
117,920
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
ABB 
|
1,362,300
|
17.00
|
-0.58%
|
|
|
|
ACB
|
7,780,000
|
22.20
|
-1.33%
|
|
|
|
BAB
|
4,000
|
10.70
|
-0.93%
|
|
|
|
BID
|
4,031,600
|
36.70
|
-0.54%
|
|
|
|
BVB
|
647,600
|
12.00
|
0.00%
|
|
|
|
EIB
|
5,089,300
|
17.25
|
-0.58%
|
|
|
|
|
Market Update
Last updated at 3:10:00 PM
|
|
|
|
|