|
Vietnam Bank For Industry And Trade Securities Joint Stock Company (CTS : HOSE)
Financials : Securities Company
|
40.80
+0.30/+0.74%
3:09:07 PM
|
|
|
|
Closing price on 11/22/2012
|
|
| Open |
6.40 |
| High |
6.40 |
| Low |
6.30 |
| Volume |
32,100 |
| Split-adjusted Price |
1.85 |
|
|
CTS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/22/2012
|
0.00 / 0.00%
|
6.40
|
6.40
|
6.30
|
6.40
|
6.35
|
1.85
|
32,100
|
|
|
11/21/2012
|
-0.10 / -1.54%
|
6.50
|
6.50
|
6.40
|
6.40
|
6.43
|
1.85
|
35,700
|
|
|
11/20/2012
|
0.00 / 0.00%
|
6.50
|
6.50
|
6.30
|
6.50
|
6.45
|
1.87
|
48,800
|
|
|
11/19/2012
|
0.00 / 0.00%
|
6.50
|
6.50
|
6.30
|
6.50
|
6.41
|
1.87
|
33,900
|
|
|
11/16/2012
|
+0.10 / +1.56%
|
6.40
|
6.50
|
6.30
|
6.50
|
6.37
|
1.87
|
9,500
|
|
|
11/15/2012
|
-0.20 / -3.03%
|
6.50
|
6.50
|
6.30
|
6.40
|
6.49
|
1.85
|
49,000
|
|
|
11/14/2012
|
+0.10 / +1.54%
|
6.50
|
6.60
|
6.50
|
6.60
|
6.54
|
1.90
|
20,800
|
|
|
11/13/2012
|
-0.20 / -2.99%
|
6.60
|
6.70
|
6.50
|
6.50
|
6.62
|
1.87
|
30,400
|
|
|
11/12/2012
|
+0.10 / +1.52%
|
6.50
|
6.80
|
6.40
|
6.70
|
6.59
|
1.93
|
186,800
|
|
|
11/9/2012
|
+0.20 / +3.13%
|
6.30
|
6.60
|
6.20
|
6.60
|
6.42
|
1.90
|
66,800
|
|
|
11/8/2012
|
-0.10 / -1.54%
|
6.20
|
6.40
|
6.20
|
6.40
|
6.22
|
1.85
|
15,400
|
|
|
11/7/2012
|
+0.30 / +4.84%
|
6.20
|
6.50
|
6.20
|
6.50
|
6.35
|
1.87
|
44,900
|
|
|
11/6/2012
|
+0.10 / +1.64%
|
6.10
|
6.20
|
6.00
|
6.20
|
6.10
|
1.79
|
54,400
|
|
|
11/5/2012
|
0.00 / 0.00%
|
6.00
|
6.20
|
6.00
|
6.10
|
6.15
|
1.76
|
29,000
|
|
|
11/2/2012
|
-0.30 / -4.69%
|
6.20
|
6.20
|
6.00
|
6.10
|
6.09
|
1.76
|
145,900
|
|
|
11/1/2012
|
+0.10 / +1.59%
|
6.50
|
6.50
|
6.30
|
6.40
|
6.31
|
1.85
|
11,500
|
|
|
10/31/2012
|
0.00 / 0.00%
|
6.40
|
6.50
|
6.30
|
6.30
|
6.35
|
1.82
|
44,200
|
|
|
10/30/2012
|
-0.10 / -1.56%
|
6.60
|
6.60
|
6.30
|
6.30
|
6.41
|
1.82
|
24,623
|
|
|
10/29/2012
|
-0.20 / -3.03%
|
6.60
|
6.60
|
6.40
|
6.40
|
6.48
|
1.85
|
19,800
|
|
|
10/26/2012
|
+0.10 / +1.54%
|
6.40
|
6.60
|
6.40
|
6.60
|
6.51
|
1.90
|
34,300
|
|
|
10/25/2012
|
0.00 / 0.00%
|
6.40
|
6.50
|
6.30
|
6.50
|
6.36
|
1.87
|
39,600
|
|
|
10/24/2012
|
-0.10 / -1.52%
|
6.50
|
6.50
|
6.40
|
6.50
|
6.48
|
1.87
|
29,000
|
|
|
10/23/2012
|
0.00 / 0.00%
|
6.80
|
6.80
|
6.50
|
6.60
|
6.59
|
1.90
|
38,800
|
|
|
10/22/2012
|
-0.10 / -1.49%
|
6.70
|
6.70
|
6.30
|
6.60
|
6.38
|
1.90
|
589,700
|
|
|
10/19/2012
|
-0.20 / -2.90%
|
6.80
|
6.90
|
6.70
|
6.70
|
6.76
|
1.93
|
60,000
|
|
|
10/18/2012
|
0.00 / 0.00%
|
7.00
|
7.00
|
6.90
|
6.90
|
6.95
|
1.99
|
124,700
|
|
|
10/17/2012
|
-0.20 / -2.82%
|
6.90
|
7.00
|
6.90
|
6.90
|
6.91
|
1.99
|
103,900
|
|
|
10/16/2012
|
+0.40 / +5.97%
|
6.80
|
7.10
|
6.80
|
7.10
|
6.95
|
2.05
|
173,300
|
|
|
10/15/2012
|
-0.10 / -1.47%
|
6.90
|
6.90
|
6.60
|
6.70
|
6.70
|
1.93
|
96,400
|
|
|
10/12/2012
|
-0.20 / -2.86%
|
7.00
|
7.20
|
6.70
|
6.80
|
6.89
|
1.96
|
85,900
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:03 PM
|
|
|
|
|