|
Vietnam Bank For Industry And Trade Securities Joint Stock Company (CTS : HOSE)
Financials : Securities Company
|
39.50
-1.00/-2.47%
12:00:06 PM
|
|
|
|
Closing price on 1/2/2013
|
|
| Open |
7.30 |
| High |
7.80 |
| Low |
7.30 |
| Volume |
412,800 |
| Split-adjusted Price |
2.25 |
|
|
CTS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/2/2013
|
+0.50 / +6.85%
|
7.30
|
7.80
|
7.30
|
7.80
|
7.68
|
2.25
|
412,800
|
|
|
12/28/2012
|
+0.20 / +2.82%
|
7.10
|
7.30
|
7.00
|
7.30
|
7.19
|
2.11
|
430,700
|
|
|
12/27/2012
|
+0.10 / +1.43%
|
7.20
|
7.30
|
7.10
|
7.10
|
7.21
|
2.05
|
570,200
|
|
|
12/26/2012
|
+0.40 / +6.06%
|
6.60
|
7.00
|
6.60
|
7.00
|
6.87
|
2.02
|
519,659
|
|
|
12/25/2012
|
-0.10 / -1.49%
|
6.80
|
6.80
|
6.60
|
6.60
|
6.71
|
1.90
|
251,200
|
|
|
12/24/2012
|
+0.30 / +4.69%
|
6.50
|
6.80
|
6.50
|
6.70
|
6.68
|
1.93
|
254,100
|
|
|
12/21/2012
|
0.00 / 0.00%
|
6.40
|
6.40
|
6.30
|
6.40
|
6.40
|
1.85
|
123,700
|
|
|
12/20/2012
|
-0.20 / -3.03%
|
6.60
|
6.60
|
6.40
|
6.40
|
6.48
|
1.85
|
142,900
|
|
|
12/19/2012
|
+0.20 / +3.13%
|
6.40
|
6.70
|
6.40
|
6.60
|
6.61
|
1.90
|
155,700
|
|
|
12/18/2012
|
-0.10 / -1.54%
|
6.50
|
6.50
|
6.40
|
6.40
|
6.43
|
1.85
|
126,800
|
|
|
12/17/2012
|
0.00 / 0.00%
|
6.50
|
6.60
|
6.40
|
6.50
|
6.51
|
1.87
|
60,100
|
|
|
12/14/2012
|
0.00 / 0.00%
|
6.40
|
6.60
|
6.40
|
6.50
|
6.51
|
1.87
|
133,100
|
|
|
12/13/2012
|
-0.20 / -2.99%
|
6.70
|
6.70
|
6.50
|
6.50
|
6.58
|
1.87
|
224,300
|
|
|
12/12/2012
|
+0.20 / +3.08%
|
6.40
|
6.80
|
6.40
|
6.70
|
6.65
|
1.93
|
265,300
|
|
|
12/11/2012
|
-0.20 / -2.99%
|
6.60
|
6.60
|
6.40
|
6.50
|
6.49
|
1.87
|
91,100
|
|
|
12/10/2012
|
+0.40 / +6.35%
|
6.30
|
6.70
|
6.30
|
6.70
|
6.46
|
1.93
|
423,900
|
|
|
12/7/2012
|
-0.10 / -1.56%
|
6.40
|
6.40
|
6.30
|
6.30
|
6.32
|
1.82
|
132,100
|
|
|
12/6/2012
|
-0.10 / -1.54%
|
6.30
|
6.50
|
6.30
|
6.40
|
6.40
|
1.85
|
61,100
|
|
|
12/5/2012
|
+0.10 / +1.56%
|
6.30
|
6.50
|
6.30
|
6.50
|
6.46
|
1.87
|
82,500
|
|
|
12/4/2012
|
+0.10 / +1.59%
|
6.30
|
6.40
|
6.30
|
6.40
|
6.32
|
1.85
|
50,900
|
|
|
12/3/2012
|
+0.10 / +1.61%
|
6.10
|
6.30
|
6.10
|
6.30
|
6.19
|
1.82
|
30,300
|
|
|
11/30/2012
|
-0.10 / -1.59%
|
6.30
|
6.30
|
6.20
|
6.20
|
6.21
|
1.79
|
59,600
|
|
|
11/29/2012
|
0.00 / 0.00%
|
6.30
|
6.40
|
6.20
|
6.30
|
6.22
|
1.82
|
30,700
|
|
|
11/28/2012
|
+0.10 / +1.61%
|
6.30
|
6.30
|
6.20
|
6.30
|
6.22
|
1.82
|
8,100
|
|
|
11/27/2012
|
-0.10 / -1.59%
|
6.30
|
6.30
|
6.10
|
6.20
|
6.22
|
1.79
|
31,100
|
|
|
11/26/2012
|
-0.10 / -1.56%
|
6.50
|
6.50
|
6.10
|
6.30
|
6.25
|
1.82
|
209,400
|
|
|
11/23/2012
|
0.00 / 0.00%
|
6.50
|
6.50
|
6.30
|
6.40
|
6.33
|
1.85
|
24,700
|
|
|
11/22/2012
|
0.00 / 0.00%
|
6.40
|
6.40
|
6.30
|
6.40
|
6.35
|
1.85
|
32,100
|
|
|
11/21/2012
|
-0.10 / -1.54%
|
6.50
|
6.50
|
6.40
|
6.40
|
6.43
|
1.85
|
35,700
|
|
|
11/20/2012
|
0.00 / 0.00%
|
6.50
|
6.50
|
6.30
|
6.50
|
6.45
|
1.87
|
48,800
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 12:00:20 PM
|
|
|
|
|