|
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 11/8/2010
|
|
| Open |
10.00 |
| High |
10.30 |
| Low |
9.70 |
| Volume |
272,500 |
| Split-adjusted Price |
3.88 |
|
|
CTS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/8/2010
|
+0.30 / +3.09%
|
10.00
|
10.30
|
9.70
|
10.00
|
10.03
|
3.88
|
272,500
|
|
|
11/5/2010
|
+0.70 / +7.78%
|
9.40
|
9.70
|
9.40
|
9.70
|
9.68
|
3.77
|
339,400
|
|
|
11/4/2010
|
+0.20 / +2.27%
|
9.00
|
9.20
|
8.90
|
9.00
|
9.08
|
3.49
|
90,800
|
|
|
11/3/2010
|
0.00 / 0.00%
|
8.90
|
8.90
|
8.80
|
8.80
|
8.83
|
3.42
|
46,300
|
|
|
11/2/2010
|
-0.10 / -1.12%
|
8.90
|
8.90
|
8.70
|
8.80
|
8.81
|
3.42
|
15,800
|
|
|
11/1/2010
|
-0.10 / -1.11%
|
9.00
|
9.00
|
8.70
|
8.90
|
8.84
|
3.46
|
59,700
|
|
|
10/29/2010
|
0.00 / 0.00%
|
8.90
|
9.20
|
8.90
|
9.00
|
8.99
|
3.49
|
22,300
|
|
|
10/28/2010
|
0.00 / 0.00%
|
9.20
|
9.20
|
9.00
|
9.00
|
9.13
|
3.49
|
23,000
|
|
|
10/27/2010
|
-0.40 / -4.26%
|
9.30
|
9.30
|
9.00
|
9.00
|
9.09
|
3.49
|
72,300
|
|
|
10/26/2010
|
+0.40 / +4.44%
|
8.70
|
9.40
|
8.60
|
9.40
|
9.27
|
3.65
|
149,800
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|