|
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 12/3/2009
|
|
| Open |
19.10 |
| High |
20.50 |
| Low |
19.10 |
| Volume |
195,300 |
| Split-adjusted Price |
7.40 |
|
|
CTS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
11/6/2009
|
-0.50 / -2.11%
|
24.00
|
24.80
|
23.20
|
23.20
|
23.98
|
8.68
|
477,900
|
|
|
11/5/2009
|
+0.80 / +3.49%
|
23.00
|
23.70
|
22.80
|
23.70
|
23.23
|
8.86
|
371,300
|
|
|
11/4/2009
|
+0.40 / +1.78%
|
23.00
|
23.50
|
22.60
|
22.90
|
22.94
|
8.56
|
462,200
|
|
|
11/3/2009
|
-1.50 / -6.25%
|
23.00
|
24.50
|
22.50
|
22.50
|
22.76
|
8.41
|
334,100
|
|
|
11/2/2009
|
-1.50 / -5.88%
|
25.50
|
25.50
|
24.00
|
24.00
|
24.10
|
8.97
|
351,500
|
|
|
10/30/2009
|
+0.30 / +1.19%
|
26.30
|
26.80
|
25.30
|
25.50
|
25.84
|
9.54
|
399,100
|
|
|
10/29/2009
|
-1.50 / -5.62%
|
26.00
|
26.00
|
24.90
|
25.20
|
25.27
|
9.42
|
583,700
|
|
|
10/28/2009
|
0.00 / 0.00%
|
26.50
|
27.20
|
26.00
|
26.70
|
26.72
|
9.98
|
313,000
|
|
|
10/27/2009
|
-0.70 / -2.55%
|
27.70
|
27.70
|
26.10
|
26.70
|
26.56
|
9.98
|
434,000
|
|
|
10/26/2009
|
-0.30 / -1.08%
|
29.90
|
29.90
|
27.10
|
27.40
|
27.68
|
10.25
|
271,900
|
|
|
10/23/2009
|
-0.50 / -1.77%
|
29.00
|
29.00
|
27.30
|
27.70
|
27.95
|
10.36
|
641,300
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|