|
Vietnam Bank For Industry And Trade Securities Joint Stock Company (CTS : HOSE)
Financials : Securities Company
|
39.90
-1.05/-2.56%
2:59:05 PM
|
|
|
|
Closing price on 11/10/2011
|
|
| Open |
6.20 |
| High |
6.20 |
| Low |
6.10 |
| Volume |
87,700 |
| Split-adjusted Price |
1.66 |
|
|
CTS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/10/2011
|
-0.20 / -3.17%
|
6.20
|
6.20
|
6.10
|
6.10
|
6.12
|
1.66
|
87,700
|
|
|
11/9/2011
|
-0.10 / -1.56%
|
6.30
|
6.40
|
6.20
|
6.30
|
6.34
|
1.71
|
21,300
|
|
|
11/8/2011
|
+0.30 / +4.92%
|
6.10
|
6.40
|
6.10
|
6.40
|
6.31
|
1.74
|
35,500
|
|
|
11/7/2011
|
-0.30 / -4.69%
|
6.50
|
6.50
|
6.10
|
6.10
|
6.25
|
1.66
|
141,700
|
|
|
11/4/2011
|
-0.10 / -1.54%
|
6.60
|
6.60
|
6.40
|
6.40
|
6.49
|
1.74
|
64,000
|
|
|
11/3/2011
|
0.00 / 0.00%
|
6.60
|
6.60
|
6.40
|
6.50
|
6.48
|
1.76
|
86,200
|
|
|
11/2/2011
|
-0.20 / -2.99%
|
6.50
|
6.50
|
6.40
|
6.50
|
6.48
|
1.76
|
80,300
|
|
|
11/1/2011
|
-0.30 / -4.29%
|
6.80
|
6.90
|
6.70
|
6.70
|
6.71
|
1.82
|
73,600
|
|
|
10/31/2011
|
+0.10 / +1.45%
|
7.10
|
7.20
|
6.80
|
7.00
|
7.09
|
1.90
|
157,000
|
|
|
10/28/2011
|
+0.50 / +7.81%
|
6.90
|
6.90
|
6.60
|
6.90
|
6.84
|
1.87
|
259,900
|
|
|
10/27/2011
|
-0.30 / -4.48%
|
6.70
|
6.70
|
6.40
|
6.40
|
6.53
|
1.74
|
82,000
|
|
|
10/26/2011
|
+0.20 / +3.08%
|
6.50
|
6.70
|
6.50
|
6.70
|
6.54
|
1.82
|
49,300
|
|
|
10/25/2011
|
-0.10 / -1.52%
|
6.70
|
6.70
|
6.40
|
6.50
|
6.48
|
1.76
|
61,500
|
|
|
10/24/2011
|
-0.20 / -2.94%
|
6.70
|
6.70
|
6.40
|
6.60
|
6.53
|
1.79
|
98,400
|
|
|
10/21/2011
|
+0.40 / +6.25%
|
6.50
|
6.80
|
6.50
|
6.80
|
6.66
|
1.85
|
153,200
|
|
|
10/20/2011
|
-0.10 / -1.54%
|
6.50
|
6.50
|
6.40
|
6.40
|
6.41
|
1.74
|
17,700
|
|
|
10/19/2011
|
+0.20 / +3.17%
|
6.50
|
6.60
|
6.40
|
6.50
|
6.50
|
1.76
|
60,300
|
|
|
10/18/2011
|
-0.20 / -3.08%
|
6.40
|
6.40
|
6.30
|
6.30
|
6.38
|
1.71
|
33,700
|
|
|
10/17/2011
|
+0.20 / +3.17%
|
6.20
|
6.50
|
6.20
|
6.50
|
6.36
|
1.76
|
51,200
|
|
|
10/14/2011
|
0.00 / 0.00%
|
6.20
|
6.30
|
6.10
|
6.30
|
6.17
|
1.71
|
149,500
|
|
|
10/13/2011
|
-0.10 / -1.56%
|
6.10
|
6.40
|
6.10
|
6.30
|
6.30
|
1.71
|
84,000
|
|
|
10/12/2011
|
-0.10 / -1.54%
|
6.50
|
6.50
|
6.20
|
6.40
|
6.29
|
1.74
|
137,700
|
|
|
10/11/2011
|
0.00 / 0.00%
|
6.70
|
6.70
|
6.50
|
6.50
|
6.56
|
1.76
|
52,900
|
|
|
10/10/2011
|
-0.40 / -5.80%
|
6.80
|
6.80
|
6.50
|
6.50
|
6.58
|
1.76
|
153,600
|
|
|
10/7/2011
|
-0.20 / -2.82%
|
7.00
|
7.00
|
6.80
|
6.90
|
6.95
|
1.87
|
61,000
|
|
|
10/6/2011
|
+0.30 / +4.41%
|
6.80
|
7.10
|
6.80
|
7.10
|
7.00
|
1.93
|
64,500
|
|
|
10/5/2011
|
+0.10 / +1.49%
|
6.80
|
7.00
|
6.70
|
6.80
|
6.82
|
1.85
|
51,000
|
|
|
10/4/2011
|
+0.20 / +3.08%
|
6.50
|
6.70
|
6.50
|
6.70
|
6.57
|
1.82
|
64,200
|
|
|
10/3/2011
|
-0.10 / -1.52%
|
6.50
|
6.60
|
6.40
|
6.50
|
6.48
|
1.76
|
165,400
|
|
|
9/30/2011
|
-0.30 / -4.35%
|
7.00
|
7.00
|
6.50
|
6.60
|
6.64
|
1.79
|
163,200
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:00:03 PM
|
|
|
|
|