|
Vietnam Bank For Industry And Trade Securities Joint Stock Company (CTS : HOSE)
Financials : Securities Company
|
34.05
-1.65/-4.62%
3:05:02 PM
|
|
|
|
Closing price on 1/4/2011
|
|
| Open |
11.90 |
| High |
11.90 |
| Low |
11.30 |
| Volume |
51,200 |
| Split-adjusted Price |
4.43 |
|
|
CTS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/4/2011
|
0.00 / 0.00%
|
11.90
|
11.90
|
11.30
|
11.40
|
11.43
|
4.43
|
51,200
|
|
|
12/31/2010
|
+0.10 / +0.88%
|
11.60
|
11.60
|
11.20
|
11.40
|
11.33
|
4.43
|
105,500
|
|
|
12/30/2010
|
-0.20 / -1.74%
|
11.40
|
11.60
|
11.30
|
11.30
|
11.41
|
4.39
|
96,900
|
|
|
12/29/2010
|
-0.30 / -2.54%
|
12.10
|
12.10
|
11.30
|
11.50
|
11.55
|
4.46
|
143,800
|
|
|
12/28/2010
|
+0.70 / +6.31%
|
11.40
|
11.80
|
11.10
|
11.80
|
11.65
|
4.58
|
256,000
|
|
|
12/27/2010
|
0.00 / 0.00%
|
11.60
|
11.60
|
11.00
|
11.10
|
11.08
|
4.31
|
202,000
|
|
|
12/24/2010
|
+0.10 / +0.91%
|
11.20
|
11.40
|
11.00
|
11.10
|
11.19
|
4.31
|
114,600
|
|
|
12/23/2010
|
-0.50 / -4.35%
|
11.40
|
11.50
|
10.90
|
11.00
|
11.16
|
4.27
|
234,600
|
|
|
12/22/2010
|
0.00 / 0.00%
|
11.70
|
11.90
|
11.30
|
11.50
|
11.62
|
4.46
|
238,000
|
|
|
12/21/2010
|
-0.20 / -1.71%
|
11.50
|
12.00
|
11.40
|
11.50
|
11.56
|
4.46
|
339,800
|
|
|
12/20/2010
|
-0.30 / -2.50%
|
12.20
|
12.50
|
11.70
|
11.70
|
12.15
|
4.54
|
462,400
|
|
|
12/17/2010
|
+0.60 / +5.26%
|
11.30
|
12.10
|
11.30
|
12.00
|
11.81
|
4.66
|
402,400
|
|
|
12/16/2010
|
-0.60 / -5.00%
|
11.70
|
11.70
|
11.40
|
11.40
|
11.44
|
4.43
|
348,400
|
|
|
12/15/2010
|
0.00 / 0.00%
|
12.50
|
12.90
|
11.80
|
12.00
|
12.18
|
4.66
|
530,600
|
|
|
12/14/2010
|
-0.50 / -4.00%
|
13.30
|
13.30
|
11.90
|
12.00
|
12.62
|
4.66
|
871,500
|
|
|
12/13/2010
|
+0.70 / +5.93%
|
12.50
|
12.50
|
12.50
|
12.50
|
12.50
|
4.85
|
188,100
|
|
|
12/10/2010
|
+0.40 / +3.51%
|
11.70
|
11.80
|
11.40
|
11.80
|
11.72
|
4.58
|
588,700
|
|
|
12/9/2010
|
+0.30 / +2.70%
|
11.20
|
11.80
|
10.60
|
11.40
|
11.11
|
4.43
|
401,500
|
|
|
12/8/2010
|
-0.40 / -3.48%
|
11.90
|
12.00
|
11.10
|
11.10
|
11.34
|
4.31
|
540,700
|
|
|
12/7/2010
|
-0.20 / -1.71%
|
12.20
|
12.50
|
11.40
|
11.50
|
11.92
|
4.46
|
926,100
|
|
|
12/6/2010
|
+0.70 / +6.36%
|
11.70
|
11.70
|
11.60
|
11.70
|
11.70
|
4.54
|
931,400
|
|
|
12/3/2010
|
+0.50 / +4.76%
|
11.00
|
11.00
|
10.90
|
11.00
|
11.00
|
4.27
|
411,500
|
|
|
12/2/2010
|
+0.90 / +9.38%
|
9.90
|
10.50
|
9.80
|
10.50
|
10.30
|
4.08
|
624,800
|
|
|
12/1/2010
|
-0.20 / -2.04%
|
9.80
|
10.20
|
9.50
|
9.60
|
9.86
|
3.73
|
214,800
|
|
|
11/30/2010
|
+0.50 / +5.38%
|
9.80
|
9.80
|
9.60
|
9.80
|
9.78
|
3.80
|
584,900
|
|
|
11/29/2010
|
+0.70 / +8.14%
|
8.60
|
9.30
|
8.60
|
9.30
|
9.16
|
3.61
|
367,400
|
|
|
11/26/2010
|
-0.30 / -3.37%
|
9.00
|
9.00
|
8.50
|
8.60
|
8.69
|
3.34
|
197,100
|
|
|
11/25/2010
|
+0.20 / +2.30%
|
8.50
|
9.10
|
8.50
|
8.90
|
8.98
|
3.46
|
184,700
|
|
|
11/24/2010
|
0.00 / 0.00%
|
8.60
|
8.70
|
8.50
|
8.70
|
8.61
|
3.38
|
61,100
|
|
|
11/23/2010
|
+0.20 / +2.35%
|
8.50
|
8.70
|
8.50
|
8.70
|
8.61
|
3.38
|
38,200
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|