|
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 2/4/2010
|
|
| Open |
17.90 |
| High |
18.30 |
| Low |
17.50 |
| Volume |
112,400 |
| Split-adjusted Price |
6.73 |
|
|
CTS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/4/2010
|
+0.10 / +0.56%
|
17.90
|
18.30
|
17.50
|
18.00
|
18.04
|
6.73
|
112,400
|
|
|
2/3/2010
|
+0.10 / +0.56%
|
17.90
|
18.00
|
17.60
|
17.90
|
17.90
|
6.69
|
84,900
|
|
|
2/2/2010
|
-0.20 / -1.11%
|
18.30
|
18.30
|
17.60
|
17.80
|
17.86
|
6.66
|
58,000
|
|
|
2/1/2010
|
+0.20 / +1.12%
|
18.00
|
18.10
|
17.80
|
18.00
|
17.96
|
6.73
|
71,000
|
|
|
1/29/2010
|
-0.20 / -1.11%
|
17.90
|
18.00
|
17.50
|
17.80
|
17.76
|
6.66
|
81,400
|
|
|
1/28/2010
|
+0.10 / +0.56%
|
17.60
|
18.00
|
17.50
|
18.00
|
17.68
|
6.73
|
141,000
|
|
|
1/27/2010
|
-1.10 / -5.79%
|
19.20
|
19.20
|
17.70
|
17.90
|
18.13
|
6.69
|
199,200
|
|
|
1/26/2010
|
+0.90 / +4.97%
|
18.00
|
19.00
|
18.00
|
19.00
|
18.86
|
7.10
|
233,100
|
|
|
1/25/2010
|
+0.20 / +1.12%
|
17.80
|
18.20
|
17.50
|
18.10
|
17.84
|
6.77
|
98,400
|
|
|
1/22/2010
|
+0.30 / +1.70%
|
17.00
|
18.20
|
16.80
|
17.90
|
17.60
|
6.69
|
183,700
|
|
|
1/21/2010
|
-0.60 / -3.30%
|
17.90
|
18.40
|
17.40
|
17.60
|
17.67
|
6.58
|
233,300
|
|
|
1/20/2010
|
-0.70 / -3.70%
|
19.20
|
19.20
|
18.20
|
18.20
|
18.52
|
6.81
|
164,000
|
|
|
1/19/2010
|
+0.30 / +1.61%
|
19.00
|
19.30
|
18.30
|
18.90
|
18.92
|
7.07
|
175,600
|
|
|
1/18/2010
|
-1.20 / -6.06%
|
19.30
|
19.30
|
18.60
|
18.60
|
18.70
|
6.96
|
253,600
|
|
|
1/15/2010
|
-0.70 / -3.41%
|
20.60
|
20.60
|
19.60
|
19.80
|
19.98
|
7.40
|
198,600
|
|
|
1/14/2010
|
+0.60 / +3.02%
|
20.10
|
20.70
|
19.90
|
20.50
|
20.56
|
7.67
|
317,800
|
|
|
1/13/2010
|
+0.60 / +3.11%
|
19.00
|
20.50
|
18.40
|
19.90
|
19.38
|
7.44
|
501,500
|
|
|
1/12/2010
|
-1.10 / -5.39%
|
20.50
|
20.50
|
19.30
|
19.30
|
19.62
|
7.22
|
462,800
|
|
|
1/11/2010
|
-0.80 / -3.77%
|
21.60
|
21.60
|
20.30
|
20.40
|
20.69
|
7.63
|
259,600
|
|
|
1/8/2010
|
+0.10 / +0.47%
|
21.80
|
22.50
|
20.80
|
21.20
|
21.63
|
7.93
|
443,600
|
|
|
1/7/2010
|
-0.60 / -2.76%
|
21.90
|
22.30
|
21.00
|
21.10
|
21.58
|
7.89
|
501,900
|
|
|
1/6/2010
|
-0.10 / -0.46%
|
22.00
|
23.00
|
20.80
|
21.70
|
21.85
|
8.11
|
953,800
|
|
|
1/5/2010
|
+1.20 / +5.83%
|
21.80
|
21.80
|
21.20
|
21.80
|
21.77
|
8.15
|
818,500
|
|
|
1/4/2010
|
+1.70 / +8.99%
|
19.50
|
20.60
|
19.10
|
20.60
|
20.40
|
7.70
|
521,700
|
|
|
12/31/2009
|
+0.20 / +1.07%
|
19.50
|
19.80
|
18.70
|
18.90
|
19.29
|
7.07
|
455,900
|
|
|
12/30/2009
|
+0.70 / +3.89%
|
18.20
|
19.00
|
18.00
|
18.70
|
18.67
|
6.99
|
215,100
|
|
|
12/29/2009
|
-1.00 / -5.26%
|
19.00
|
19.00
|
18.00
|
18.00
|
18.27
|
6.73
|
376,600
|
|
|
12/28/2009
|
-1.00 / -5.00%
|
20.50
|
21.00
|
18.80
|
19.00
|
19.33
|
7.10
|
343,400
|
|
|
12/25/2009
|
+1.00 / +5.26%
|
18.80
|
20.00
|
18.80
|
20.00
|
19.90
|
7.48
|
733,700
|
|
|
12/24/2009
|
+0.50 / +2.70%
|
18.70
|
19.20
|
17.60
|
19.00
|
18.66
|
7.10
|
638,600
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|