|
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 10/25/2010
|
|
| Open |
8.90 |
| High |
9.00 |
| Low |
8.70 |
| Volume |
22,100 |
| Split-adjusted Price |
3.49 |
|
|
CTS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/25/2010
|
+0.10 / +1.12%
|
8.90
|
9.00
|
8.70
|
9.00
|
8.83
|
3.49
|
22,100
|
|
|
10/22/2010
|
+0.10 / +1.14%
|
8.70
|
8.90
|
8.30
|
8.90
|
8.79
|
3.46
|
28,500
|
|
|
10/21/2010
|
-0.30 / -3.30%
|
8.40
|
9.00
|
8.40
|
8.80
|
8.84
|
3.42
|
80,200
|
|
|
10/20/2010
|
-0.40 / -4.21%
|
9.30
|
9.30
|
8.90
|
9.10
|
9.03
|
3.53
|
72,700
|
|
|
10/19/2010
|
-0.10 / -1.04%
|
9.60
|
9.70
|
9.40
|
9.50
|
9.52
|
3.69
|
52,800
|
|
|
10/18/2010
|
-0.30 / -3.03%
|
9.60
|
9.90
|
9.60
|
9.60
|
9.70
|
3.73
|
52,500
|
|
|
10/15/2010
|
-0.10 / -1.00%
|
10.00
|
10.00
|
9.80
|
9.90
|
9.87
|
3.84
|
21,500
|
|
|
10/14/2010
|
+0.10 / +1.01%
|
9.30
|
10.00
|
9.30
|
10.00
|
9.95
|
3.88
|
90,700
|
|
|
10/13/2010
|
-0.10 / -1.00%
|
9.30
|
10.00
|
9.30
|
9.90
|
9.91
|
3.84
|
56,300
|
|
|
10/12/2010
|
-0.20 / -1.96%
|
10.10
|
10.10
|
9.90
|
10.00
|
9.95
|
3.88
|
64,600
|
|
|
10/11/2010
|
-0.10 / -0.97%
|
10.10
|
10.20
|
10.00
|
10.20
|
10.12
|
3.96
|
53,900
|
|
|
10/8/2010
|
-0.10 / -0.96%
|
9.70
|
10.60
|
9.70
|
10.30
|
10.25
|
4.00
|
48,900
|
|
|
10/7/2010
|
-0.20 / -1.89%
|
10.50
|
10.60
|
10.30
|
10.40
|
10.37
|
4.04
|
81,400
|
|
|
10/6/2010
|
+0.30 / +2.91%
|
10.50
|
10.60
|
10.30
|
10.60
|
10.42
|
4.12
|
68,400
|
|
|
10/5/2010
|
+0.10 / +0.98%
|
10.20
|
10.40
|
10.00
|
10.30
|
10.15
|
4.00
|
102,100
|
|
|
10/4/2010
|
-0.30 / -2.86%
|
10.60
|
10.60
|
10.10
|
10.20
|
10.25
|
3.96
|
119,500
|
|
|
10/1/2010
|
-0.20 / -1.87%
|
10.80
|
10.80
|
10.50
|
10.50
|
10.64
|
4.08
|
45,000
|
|
|
9/30/2010
|
0.00 / 0.00%
|
10.80
|
10.80
|
10.50
|
10.70
|
10.63
|
4.15
|
50,700
|
|
|
9/29/2010
|
-0.40 / -3.60%
|
11.00
|
11.00
|
10.70
|
10.70
|
10.83
|
4.15
|
78,600
|
|
|
9/28/2010
|
+0.20 / +1.83%
|
11.10
|
11.40
|
11.00
|
11.10
|
11.07
|
4.31
|
79,400
|
|
|
9/27/2010
|
-0.10 / -0.91%
|
10.50
|
11.10
|
10.40
|
10.90
|
10.96
|
4.23
|
55,500
|
|
|
9/24/2010
|
0.00 / 0.00%
|
10.90
|
11.00
|
10.80
|
11.00
|
10.96
|
4.27
|
66,700
|
|
|
9/23/2010
|
0.00 / 0.00%
|
10.90
|
11.00
|
10.80
|
11.00
|
10.90
|
4.27
|
33,100
|
|
|
9/22/2010
|
-0.10 / -0.90%
|
11.00
|
11.30
|
10.90
|
11.00
|
11.03
|
4.27
|
33,800
|
|
|
9/21/2010
|
-0.20 / -1.77%
|
11.60
|
11.60
|
11.00
|
11.10
|
11.15
|
4.31
|
63,800
|
|
|
9/20/2010
|
-0.20 / -1.74%
|
11.70
|
11.90
|
11.30
|
11.30
|
11.59
|
4.39
|
67,200
|
|
|
9/17/2010
|
+0.60 / +5.50%
|
11.10
|
11.60
|
10.70
|
11.50
|
11.32
|
4.46
|
144,500
|
|
|
9/16/2010
|
0.00 / 0.00%
|
11.00
|
11.10
|
10.90
|
10.90
|
11.03
|
4.23
|
34,400
|
|
|
9/15/2010
|
-0.10 / -0.91%
|
11.00
|
11.00
|
10.80
|
10.90
|
10.96
|
4.23
|
75,000
|
|
|
9/14/2010
|
+0.30 / +2.80%
|
11.00
|
11.10
|
10.70
|
11.00
|
10.97
|
4.27
|
73,000
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|