|
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 12/18/2009
|
|
| Open |
16.50 |
| High |
17.00 |
| Low |
16.40 |
| Volume |
360,100 |
| Split-adjusted Price |
6.36 |
|
|
CTS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/18/2009
|
+0.80 / +4.94%
|
16.50
|
17.00
|
16.40
|
17.00
|
16.95
|
6.36
|
360,100
|
|
|
12/17/2009
|
+0.10 / +0.62%
|
15.30
|
16.40
|
15.30
|
16.20
|
15.85
|
6.06
|
229,000
|
|
|
12/16/2009
|
-0.80 / -4.73%
|
16.80
|
16.80
|
16.00
|
16.10
|
16.07
|
6.02
|
232,100
|
|
|
12/15/2009
|
-0.50 / -2.87%
|
18.40
|
18.40
|
16.90
|
16.90
|
17.20
|
6.32
|
125,700
|
|
|
12/14/2009
|
+1.30 / +8.07%
|
16.20
|
17.40
|
16.20
|
17.40
|
17.16
|
6.51
|
270,900
|
|
|
12/11/2009
|
-1.10 / -6.40%
|
17.20
|
17.30
|
16.10
|
16.10
|
16.27
|
6.02
|
381,400
|
|
|
12/10/2009
|
-0.30 / -1.71%
|
18.00
|
18.00
|
16.80
|
17.20
|
17.28
|
6.43
|
215,900
|
|
|
12/9/2009
|
-1.30 / -6.91%
|
18.00
|
18.00
|
17.50
|
17.50
|
17.53
|
6.54
|
308,100
|
|
|
12/8/2009
|
-0.80 / -4.08%
|
19.70
|
19.70
|
18.50
|
18.80
|
18.85
|
7.03
|
116,500
|
|
|
12/7/2009
|
-0.10 / -0.51%
|
19.60
|
20.10
|
19.40
|
19.60
|
19.63
|
7.33
|
124,300
|
|
|
12/4/2009
|
-0.10 / -0.51%
|
19.80
|
20.00
|
19.50
|
19.70
|
19.64
|
7.37
|
144,500
|
|
|
12/3/2009
|
-0.30 / -1.49%
|
19.10
|
20.50
|
19.10
|
19.80
|
19.71
|
7.40
|
195,300
|
|
|
12/2/2009
|
-0.20 / -0.99%
|
21.60
|
21.60
|
19.40
|
20.10
|
20.49
|
7.52
|
442,800
|
|
|
12/1/2009
|
+0.80 / +4.10%
|
20.00
|
20.30
|
19.50
|
20.30
|
20.20
|
7.59
|
247,200
|
|
|
11/30/2009
|
+1.30 / +7.14%
|
18.40
|
19.50
|
18.30
|
19.50
|
18.96
|
7.29
|
423,600
|
|
|
11/27/2009
|
-0.30 / -1.62%
|
17.30
|
19.60
|
17.30
|
18.20
|
18.27
|
6.81
|
486,800
|
|
|
11/26/2009
|
-1.20 / -6.09%
|
19.00
|
19.00
|
18.50
|
18.50
|
18.51
|
6.92
|
99,000
|
|
|
11/25/2009
|
-1.10 / -5.29%
|
21.00
|
21.00
|
19.70
|
19.70
|
19.84
|
7.37
|
186,300
|
|
|
11/24/2009
|
-0.60 / -2.80%
|
21.60
|
21.70
|
20.60
|
20.80
|
21.11
|
7.78
|
223,600
|
|
|
11/23/2009
|
-0.80 / -3.60%
|
22.20
|
22.30
|
21.30
|
21.40
|
21.63
|
8.00
|
179,200
|
|
|
11/20/2009
|
-0.50 / -2.20%
|
22.50
|
22.80
|
22.00
|
22.20
|
22.26
|
8.30
|
241,200
|
|
|
11/19/2009
|
+0.80 / +3.65%
|
22.00
|
22.70
|
21.70
|
22.70
|
22.21
|
8.49
|
400,400
|
|
|
11/18/2009
|
+0.10 / +0.46%
|
21.80
|
22.00
|
21.30
|
21.90
|
21.61
|
8.19
|
236,600
|
|
|
11/17/2009
|
0.00 / 0.00%
|
22.00
|
22.20
|
21.50
|
21.80
|
21.78
|
8.15
|
173,200
|
|
|
11/16/2009
|
-0.40 / -1.80%
|
22.30
|
22.40
|
21.20
|
21.80
|
21.78
|
8.15
|
166,500
|
|
|
11/13/2009
|
-0.30 / -1.33%
|
22.70
|
22.70
|
21.80
|
22.20
|
22.23
|
8.30
|
190,100
|
|
|
11/12/2009
|
+0.30 / +1.35%
|
22.80
|
23.00
|
22.20
|
22.50
|
22.67
|
8.41
|
310,800
|
|
|
11/11/2009
|
+0.50 / +2.30%
|
22.00
|
22.40
|
21.30
|
22.20
|
21.87
|
8.30
|
312,400
|
|
|
11/10/2009
|
-0.70 / -3.13%
|
22.80
|
23.20
|
21.00
|
21.70
|
21.72
|
8.11
|
270,700
|
|
|
11/9/2009
|
-0.80 / -3.45%
|
23.50
|
23.50
|
22.40
|
22.40
|
22.52
|
8.38
|
172,000
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|