|
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 2/9/2011
|
|
| Open |
10.90 |
| High |
11.30 |
| Low |
10.80 |
| Volume |
206,000 |
| Split-adjusted Price |
4.23 |
|
|
CTS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/9/2011
|
+0.20 / +1.87%
|
10.90
|
11.30
|
10.80
|
10.90
|
11.09
|
4.23
|
206,000
|
|
|
2/8/2011
|
+0.40 / +3.88%
|
10.50
|
11.00
|
10.50
|
10.70
|
10.72
|
4.15
|
50,000
|
|
|
1/28/2011
|
+0.10 / +0.98%
|
10.20
|
10.40
|
10.20
|
10.30
|
10.29
|
4.00
|
159,900
|
|
|
1/27/2011
|
+0.10 / +0.99%
|
10.10
|
10.20
|
10.10
|
10.20
|
10.15
|
3.96
|
31,500
|
|
|
1/26/2011
|
+0.20 / +2.02%
|
10.30
|
10.30
|
10.00
|
10.10
|
10.07
|
3.92
|
65,700
|
|
|
1/25/2011
|
0.00 / 0.00%
|
10.00
|
10.00
|
9.80
|
9.90
|
9.94
|
3.84
|
125,800
|
|
|
1/24/2011
|
-0.50 / -4.81%
|
10.30
|
10.40
|
9.90
|
9.90
|
10.02
|
3.84
|
119,200
|
|
|
1/21/2011
|
+0.10 / +0.97%
|
10.70
|
10.70
|
10.20
|
10.40
|
10.40
|
4.04
|
81,300
|
|
|
1/20/2011
|
-0.20 / -1.90%
|
10.80
|
10.80
|
10.30
|
10.30
|
10.44
|
4.00
|
29,100
|
|
|
1/19/2011
|
-0.10 / -0.94%
|
10.70
|
10.70
|
10.40
|
10.50
|
10.53
|
4.08
|
42,700
|
|
|
1/18/2011
|
-0.20 / -1.85%
|
11.10
|
11.10
|
10.60
|
10.60
|
10.71
|
4.12
|
138,200
|
|
|
1/17/2011
|
+0.10 / +0.93%
|
10.70
|
11.30
|
10.70
|
10.80
|
11.01
|
4.19
|
87,300
|
|
|
1/14/2011
|
+0.10 / +0.94%
|
10.90
|
10.90
|
10.50
|
10.70
|
10.66
|
4.15
|
67,900
|
|
|
1/13/2011
|
-0.10 / -0.93%
|
10.60
|
10.80
|
10.50
|
10.60
|
10.56
|
4.12
|
141,500
|
|
|
1/12/2011
|
+0.40 / +3.88%
|
10.90
|
11.00
|
10.50
|
10.70
|
10.64
|
4.15
|
110,300
|
|
|
1/11/2011
|
-0.50 / -4.63%
|
11.40
|
11.40
|
10.30
|
10.30
|
10.49
|
4.00
|
163,500
|
|
|
1/10/2011
|
-0.30 / -2.70%
|
11.00
|
11.30
|
10.70
|
10.80
|
10.83
|
4.19
|
131,800
|
|
|
1/7/2011
|
-0.40 / -3.48%
|
11.50
|
11.70
|
11.10
|
11.10
|
11.27
|
4.31
|
50,100
|
|
|
1/6/2011
|
+0.40 / +3.60%
|
11.80
|
11.80
|
11.00
|
11.50
|
11.28
|
4.46
|
62,000
|
|
|
1/5/2011
|
-0.30 / -2.63%
|
11.80
|
11.90
|
11.10
|
11.10
|
11.26
|
4.31
|
77,200
|
|
|
1/4/2011
|
0.00 / 0.00%
|
11.90
|
11.90
|
11.30
|
11.40
|
11.43
|
4.43
|
51,200
|
|
|
12/31/2010
|
+0.10 / +0.88%
|
11.60
|
11.60
|
11.20
|
11.40
|
11.33
|
4.43
|
105,500
|
|
|
12/30/2010
|
-0.20 / -1.74%
|
11.40
|
11.60
|
11.30
|
11.30
|
11.41
|
4.39
|
96,900
|
|
|
12/29/2010
|
-0.30 / -2.54%
|
12.10
|
12.10
|
11.30
|
11.50
|
11.55
|
4.46
|
143,800
|
|
|
12/28/2010
|
+0.70 / +6.31%
|
11.40
|
11.80
|
11.10
|
11.80
|
11.65
|
4.58
|
256,000
|
|
|
12/27/2010
|
0.00 / 0.00%
|
11.60
|
11.60
|
11.00
|
11.10
|
11.08
|
4.31
|
202,000
|
|
|
12/24/2010
|
+0.10 / +0.91%
|
11.20
|
11.40
|
11.00
|
11.10
|
11.19
|
4.31
|
114,600
|
|
|
12/23/2010
|
-0.50 / -4.35%
|
11.40
|
11.50
|
10.90
|
11.00
|
11.16
|
4.27
|
234,600
|
|
|
12/22/2010
|
0.00 / 0.00%
|
11.70
|
11.90
|
11.30
|
11.50
|
11.62
|
4.46
|
238,000
|
|
|
12/21/2010
|
-0.20 / -1.71%
|
11.50
|
12.00
|
11.40
|
11.50
|
11.56
|
4.46
|
339,800
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|