|
Vietnam Bank For Industry And Trade Securities Joint Stock Company (CTS : HOSE)
Financials : Securities Company
|
37.20
-0.55/-1.46%
3:05:01 PM
|
|
|
|
Closing price on 10/14/2014
|
|
| Open |
10.30 |
| High |
10.40 |
| Low |
10.10 |
| Volume |
583,540 |
| Split-adjusted Price |
4.84 |
|
|
CTS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/14/2014
|
-0.20 / -1.94%
|
10.30
|
10.40
|
10.10
|
10.10
|
10.23
|
4.84
|
583,540
|
|
|
10/13/2014
|
0.00 / 0.00%
|
10.30
|
10.40
|
10.20
|
10.30
|
10.27
|
4.93
|
280,659
|
|
|
10/10/2014
|
-0.20 / -1.90%
|
10.50
|
10.50
|
10.30
|
10.30
|
10.43
|
4.93
|
508,800
|
|
|
10/9/2014
|
-0.10 / -0.94%
|
10.70
|
10.70
|
10.50
|
10.50
|
10.63
|
5.03
|
421,260
|
|
|
10/8/2014
|
-0.10 / -0.93%
|
10.60
|
10.70
|
10.50
|
10.60
|
10.56
|
5.08
|
484,700
|
|
|
10/7/2014
|
+0.10 / +0.94%
|
10.70
|
10.80
|
10.60
|
10.70
|
10.68
|
5.12
|
757,141
|
|
|
10/6/2014
|
+0.10 / +0.95%
|
10.50
|
10.70
|
10.50
|
10.60
|
10.57
|
5.08
|
399,100
|
|
|
10/3/2014
|
-0.20 / -1.87%
|
10.80
|
10.90
|
10.50
|
10.50
|
10.76
|
5.03
|
529,837
|
|
|
10/2/2014
|
+0.10 / +0.94%
|
10.60
|
11.00
|
10.50
|
10.70
|
10.76
|
5.12
|
703,510
|
|
|
10/1/2014
|
+0.20 / +1.92%
|
10.40
|
10.60
|
10.30
|
10.60
|
10.44
|
5.08
|
541,173
|
|
|
9/30/2014
|
+0.10 / +0.97%
|
10.20
|
10.40
|
10.10
|
10.40
|
10.24
|
4.98
|
524,100
|
|
|
9/29/2014
|
+0.20 / +1.98%
|
10.20
|
10.40
|
10.20
|
10.30
|
10.34
|
4.93
|
448,500
|
|
|
9/26/2014
|
-0.10 / -0.98%
|
10.40
|
10.40
|
10.10
|
10.10
|
10.32
|
4.84
|
366,100
|
|
|
9/25/2014
|
+0.10 / +0.99%
|
10.10
|
10.20
|
9.90
|
10.20
|
10.07
|
4.89
|
432,080
|
|
|
9/24/2014
|
+0.10 / +1.00%
|
10.00
|
10.30
|
10.00
|
10.10
|
10.11
|
4.84
|
419,405
|
|
|
9/23/2014
|
-0.20 / -1.96%
|
10.30
|
10.50
|
10.00
|
10.00
|
10.27
|
4.79
|
493,200
|
|
|
9/22/2014
|
-0.30 / -2.86%
|
10.70
|
10.80
|
10.20
|
10.20
|
10.51
|
4.89
|
554,600
|
|
|
9/19/2014
|
-0.10 / -0.94%
|
10.50
|
10.90
|
10.40
|
10.50
|
10.64
|
5.03
|
330,020
|
|
|
9/18/2014
|
-0.90 / -7.83%
|
11.50
|
11.50
|
10.60
|
10.60
|
11.02
|
5.08
|
663,663
|
|
|
9/17/2014
|
+1.00 / +9.52%
|
10.70
|
11.50
|
10.70
|
11.50
|
11.14
|
5.51
|
2,340,060
|
|
|
9/16/2014
|
+0.30 / +2.94%
|
10.20
|
10.50
|
9.90
|
10.50
|
10.07
|
5.03
|
712,000
|
|
|
9/15/2014
|
-0.40 / -3.77%
|
10.60
|
10.80
|
10.20
|
10.20
|
10.41
|
4.89
|
894,800
|
|
|
9/12/2014
|
-0.50 / -4.50%
|
11.00
|
11.00
|
10.40
|
10.60
|
10.54
|
5.08
|
474,500
|
|
|
9/11/2014
|
+0.40 / +3.74%
|
10.80
|
11.20
|
10.80
|
11.10
|
11.03
|
5.03
|
933,500
|
|
|
9/10/2014
|
+0.30 / +2.88%
|
10.50
|
10.70
|
10.20
|
10.70
|
10.52
|
4.85
|
664,303
|
|
|
9/9/2014
|
-0.60 / -5.45%
|
11.00
|
11.10
|
10.40
|
10.40
|
10.86
|
4.71
|
1,614,800
|
|
|
9/8/2014
|
+0.20 / +1.85%
|
10.80
|
11.20
|
10.80
|
11.00
|
11.05
|
4.98
|
846,610
|
|
|
9/5/2014
|
+0.10 / +0.93%
|
10.70
|
11.00
|
10.60
|
10.80
|
10.78
|
4.89
|
810,903
|
|
|
9/4/2014
|
-0.40 / -3.60%
|
11.10
|
11.10
|
10.50
|
10.70
|
10.72
|
4.85
|
1,647,401
|
|
|
9/3/2014
|
+0.20 / +1.83%
|
11.00
|
11.60
|
11.00
|
11.10
|
11.34
|
5.03
|
1,216,273
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|