|
Vietnam Bank For Industry And Trade Securities Joint Stock Company (CTS : HOSE)
Financials : Securities Company
|
40.95
-0.05/-0.12%
3:09:05 PM
|
|
|
|
Closing price on 12/16/2011
|
|
| Open |
5.80 |
| High |
5.90 |
| Low |
5.70 |
| Volume |
65,800 |
| Split-adjusted Price |
1.57 |
|
|
CTS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/16/2011
|
+0.10 / +1.75%
|
5.80
|
5.90
|
5.70
|
5.80
|
5.84
|
1.57
|
65,800
|
|
|
12/15/2011
|
0.00 / 0.00%
|
5.80
|
5.80
|
5.60
|
5.70
|
5.64
|
1.55
|
102,400
|
|
|
12/14/2011
|
-0.30 / -5.00%
|
6.00
|
6.20
|
5.70
|
5.70
|
5.97
|
1.55
|
139,900
|
|
|
12/13/2011
|
0.00 / 0.00%
|
6.10
|
6.10
|
5.90
|
6.00
|
6.00
|
1.63
|
31,900
|
|
|
12/12/2011
|
-0.10 / -1.64%
|
6.20
|
6.20
|
6.00
|
6.00
|
6.02
|
1.63
|
31,000
|
|
|
12/9/2011
|
-0.30 / -4.69%
|
6.00
|
6.30
|
6.00
|
6.10
|
6.13
|
1.66
|
101,500
|
|
|
12/8/2011
|
0.00 / 0.00%
|
6.40
|
6.40
|
6.30
|
6.40
|
6.36
|
1.74
|
71,600
|
|
|
12/7/2011
|
-0.10 / -1.54%
|
6.60
|
6.60
|
6.30
|
6.40
|
6.42
|
1.74
|
50,300
|
|
|
12/6/2011
|
-0.20 / -2.99%
|
6.80
|
6.80
|
6.50
|
6.50
|
6.67
|
1.76
|
133,900
|
|
|
12/5/2011
|
+0.30 / +4.69%
|
6.40
|
6.70
|
6.30
|
6.70
|
6.64
|
1.82
|
318,100
|
|
|
12/2/2011
|
+0.10 / +1.59%
|
6.30
|
6.50
|
6.20
|
6.40
|
6.32
|
1.74
|
165,400
|
|
|
12/1/2011
|
+0.20 / +3.28%
|
6.20
|
6.50
|
6.20
|
6.30
|
6.29
|
1.71
|
114,700
|
|
|
11/30/2011
|
-0.10 / -1.61%
|
6.20
|
6.40
|
6.10
|
6.10
|
6.22
|
1.66
|
49,200
|
|
|
11/29/2011
|
0.00 / 0.00%
|
6.20
|
6.50
|
6.20
|
6.20
|
6.39
|
1.68
|
84,000
|
|
|
11/28/2011
|
+0.30 / +5.08%
|
6.10
|
6.30
|
6.10
|
6.20
|
6.25
|
1.68
|
97,500
|
|
|
11/25/2011
|
0.00 / 0.00%
|
6.10
|
6.10
|
5.90
|
5.90
|
5.92
|
1.60
|
43,400
|
|
|
11/24/2011
|
-0.20 / -3.28%
|
6.00
|
6.10
|
5.90
|
5.90
|
5.98
|
1.60
|
54,800
|
|
|
11/23/2011
|
+0.10 / +1.67%
|
6.00
|
6.20
|
6.00
|
6.10
|
6.08
|
1.66
|
74,800
|
|
|
11/22/2011
|
+0.10 / +1.69%
|
6.00
|
6.10
|
5.90
|
6.00
|
5.97
|
1.63
|
30,000
|
|
|
11/21/2011
|
-0.30 / -4.84%
|
6.00
|
6.10
|
5.90
|
5.90
|
6.01
|
1.60
|
25,300
|
|
|
11/18/2011
|
0.00 / 0.00%
|
6.00
|
6.20
|
5.90
|
6.20
|
6.00
|
1.68
|
100,500
|
|
|
11/17/2011
|
-0.30 / -4.62%
|
6.40
|
6.40
|
6.10
|
6.20
|
6.25
|
1.68
|
27,100
|
|
|
11/16/2011
|
+0.40 / +6.56%
|
6.20
|
6.50
|
6.20
|
6.50
|
6.33
|
1.76
|
103,000
|
|
|
11/15/2011
|
+0.10 / +1.67%
|
6.20
|
6.20
|
6.10
|
6.10
|
6.13
|
1.66
|
20,400
|
|
|
11/14/2011
|
-0.10 / -1.64%
|
6.00
|
6.00
|
5.90
|
6.00
|
6.00
|
1.63
|
35,400
|
|
|
11/11/2011
|
0.00 / 0.00%
|
6.10
|
6.20
|
6.00
|
6.10
|
6.11
|
1.66
|
44,900
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:02 PM
|
|
|
|
|