|
Vietnam Bank For Industry And Trade Securities Joint Stock Company (CTS : HOSE)
Financials : Securities Company
|
44.85
+2.90/+6.91%
3:10:07 PM
|
|
|
|
Closing price on 10/1/2009
|
|
| Open |
29.40 |
| High |
29.50 |
| Low |
28.70 |
| Volume |
705,000 |
| Split-adjusted Price |
7.50 |
|
|
CTS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/1/2009
|
-1.00 / -3.37%
|
29.40
|
29.50
|
28.70
|
28.70
|
29.01
|
7.50
|
705,000
|
|
|
9/30/2009
|
-0.40 / -1.33%
|
30.20
|
30.70
|
29.30
|
29.70
|
29.65
|
7.77
|
702,300
|
|
|
9/29/2009
|
-0.60 / -1.95%
|
31.50
|
31.50
|
30.10
|
30.10
|
30.57
|
7.87
|
793,600
|
|
|
9/28/2009
|
+0.30 / +0.99%
|
32.20
|
32.20
|
30.30
|
30.70
|
30.72
|
8.03
|
1,105,400
|
|
|
9/25/2009
|
+0.40 / +1.33%
|
30.20
|
30.40
|
29.70
|
30.40
|
30.13
|
7.95
|
901,300
|
|
|
9/24/2009
|
-0.80 / -2.60%
|
31.00
|
31.00
|
30.00
|
30.00
|
30.31
|
7.84
|
485,400
|
|
|
9/23/2009
|
+0.30 / +0.98%
|
31.50
|
32.20
|
30.50
|
30.80
|
31.49
|
8.05
|
1,737,100
|
|
|
9/22/2009
|
+0.60 / +2.01%
|
30.00
|
30.70
|
29.30
|
30.50
|
30.27
|
7.98
|
1,289,900
|
|
|
9/21/2009
|
+0.30 / +1.01%
|
29.70
|
30.60
|
29.50
|
29.90
|
29.83
|
7.82
|
717,900
|
|
|
9/18/2009
|
-0.30 / -1.00%
|
30.10
|
30.10
|
29.00
|
29.60
|
29.43
|
7.74
|
1,401,900
|
|
|
9/17/2009
|
-0.60 / -1.97%
|
31.00
|
31.00
|
29.70
|
29.90
|
30.02
|
7.82
|
1,007,100
|
|
|
9/16/2009
|
+0.20 / +0.66%
|
30.50
|
31.00
|
30.30
|
30.50
|
30.59
|
7.98
|
895,000
|
|
|
9/15/2009
|
+0.10 / +0.33%
|
30.50
|
30.70
|
30.00
|
30.30
|
30.31
|
7.92
|
686,800
|
|
|
9/14/2009
|
-0.30 / -0.98%
|
30.30
|
30.60
|
29.90
|
30.20
|
30.17
|
7.90
|
625,800
|
|
|
9/11/2009
|
-0.10 / -0.33%
|
30.70
|
30.90
|
30.00
|
30.50
|
30.32
|
7.98
|
637,600
|
|
|
9/10/2009
|
-0.40 / -1.29%
|
31.20
|
31.20
|
30.30
|
30.60
|
30.63
|
8.00
|
294,400
|
|
|
9/9/2009
|
+0.10 / +0.32%
|
32.80
|
32.80
|
30.70
|
31.00
|
31.16
|
8.11
|
567,700
|
|
|
9/8/2009
|
+0.80 / +2.66%
|
30.00
|
31.10
|
30.00
|
30.90
|
30.73
|
8.08
|
524,800
|
|
|
9/7/2009
|
-0.60 / -1.95%
|
30.60
|
30.70
|
29.60
|
30.10
|
30.09
|
7.87
|
677,300
|
|
|
9/4/2009
|
-0.50 / -1.60%
|
31.20
|
31.80
|
30.40
|
30.70
|
31.01
|
8.03
|
916,700
|
|
|
9/3/2009
|
-0.30 / -0.95%
|
31.00
|
31.80
|
30.50
|
31.20
|
31.20
|
8.16
|
721,200
|
|
|
9/1/2009
|
-0.70 / -2.17%
|
32.50
|
32.50
|
31.50
|
31.50
|
31.70
|
8.24
|
586,100
|
|
|
8/31/2009
|
+0.30 / +0.94%
|
31.80
|
32.80
|
31.80
|
32.20
|
32.16
|
8.42
|
796,300
|
|
|
8/28/2009
|
+0.40 / +1.27%
|
31.00
|
32.00
|
31.00
|
31.90
|
31.63
|
8.34
|
720,600
|
|
|
8/27/2009
|
0.00 / 0.00%
|
31.30
|
31.50
|
30.70
|
31.50
|
31.02
|
8.24
|
817,100
|
|
|
8/26/2009
|
-0.60 / -1.87%
|
32.50
|
32.50
|
30.80
|
31.50
|
31.45
|
8.24
|
846,300
|
|
|
8/25/2009
|
-0.90 / -2.73%
|
32.90
|
34.50
|
31.70
|
32.10
|
32.47
|
8.39
|
1,111,900
|
|
|
8/24/2009
|
+1.90 / +6.11%
|
33.20
|
33.20
|
32.30
|
33.00
|
32.91
|
8.63
|
2,087,700
|
|
|
8/21/2009
|
+2.10 / +7.24%
|
29.40
|
31.10
|
29.40
|
31.10
|
31.05
|
8.13
|
1,389,000
|
|
|
8/20/2009
|
-0.60 / -2.03%
|
29.60
|
29.60
|
28.70
|
29.00
|
29.06
|
7.58
|
673,400
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:07 PM
|
|
|
|
|