|
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 3/18/2011
|
|
| Open |
9.40 |
| High |
9.90 |
| Low |
9.30 |
| Volume |
195,000 |
| Split-adjusted Price |
3.80 |
|
|
CTS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/18/2011
|
+0.30 / +3.16%
|
9.40
|
9.90
|
9.30
|
9.80
|
9.62
|
3.80
|
195,000
|
|
|
3/17/2011
|
+0.10 / +1.06%
|
9.50
|
9.60
|
9.30
|
9.50
|
9.39
|
3.69
|
132,700
|
|
|
3/16/2011
|
+0.10 / +1.08%
|
9.40
|
9.40
|
9.10
|
9.40
|
9.31
|
3.65
|
115,300
|
|
|
3/15/2011
|
-0.30 / -3.13%
|
9.60
|
9.70
|
9.10
|
9.30
|
9.20
|
3.61
|
176,300
|
|
|
3/14/2011
|
-0.30 / -3.03%
|
10.30
|
10.30
|
9.30
|
9.60
|
9.70
|
3.73
|
170,800
|
|
|
3/11/2011
|
+0.50 / +5.32%
|
9.80
|
9.90
|
9.70
|
9.90
|
9.86
|
3.84
|
312,200
|
|
|
3/10/2011
|
+0.70 / +8.05%
|
9.20
|
9.40
|
9.20
|
9.40
|
9.35
|
3.65
|
144,900
|
|
|
3/9/2011
|
-0.20 / -2.25%
|
8.70
|
9.00
|
8.70
|
8.70
|
8.83
|
3.38
|
139,200
|
|
|
3/8/2011
|
-0.60 / -6.32%
|
9.20
|
9.70
|
8.90
|
8.90
|
9.11
|
3.46
|
82,600
|
|
|
3/7/2011
|
+0.10 / +1.06%
|
9.20
|
9.50
|
9.00
|
9.50
|
9.17
|
3.69
|
158,700
|
|
|
3/4/2011
|
+0.40 / +4.44%
|
9.20
|
9.40
|
9.10
|
9.40
|
9.20
|
3.65
|
117,100
|
|
|
3/3/2011
|
-0.40 / -4.26%
|
9.00
|
9.40
|
9.00
|
9.00
|
9.16
|
3.49
|
184,600
|
|
|
3/2/2011
|
-0.40 / -4.08%
|
9.70
|
9.70
|
9.30
|
9.40
|
9.42
|
3.65
|
130,800
|
|
|
3/1/2011
|
0.00 / 0.00%
|
9.70
|
9.80
|
9.70
|
9.80
|
9.80
|
3.80
|
43,500
|
|
|
2/28/2011
|
-0.40 / -3.92%
|
10.00
|
10.20
|
9.70
|
9.80
|
9.87
|
3.80
|
44,700
|
|
|
2/25/2011
|
+0.20 / +2.00%
|
9.80
|
10.20
|
9.70
|
10.20
|
9.97
|
3.96
|
105,200
|
|
|
2/24/2011
|
0.00 / 0.00%
|
10.00
|
10.00
|
9.50
|
10.00
|
9.75
|
3.88
|
125,100
|
|
|
2/23/2011
|
+0.30 / +3.09%
|
9.80
|
10.00
|
9.60
|
10.00
|
9.80
|
3.88
|
113,200
|
|
|
2/22/2011
|
0.00 / 0.00%
|
9.90
|
9.90
|
9.40
|
9.70
|
9.56
|
3.77
|
92,300
|
|
|
2/21/2011
|
-0.50 / -4.90%
|
9.80
|
9.90
|
9.70
|
9.70
|
9.72
|
3.77
|
311,400
|
|
|
2/18/2011
|
-0.30 / -2.86%
|
10.90
|
10.90
|
10.20
|
10.20
|
10.36
|
3.96
|
106,500
|
|
|
2/17/2011
|
-0.20 / -1.87%
|
10.90
|
10.90
|
10.40
|
10.50
|
10.50
|
4.08
|
23,400
|
|
|
2/16/2011
|
+0.10 / +0.94%
|
10.80
|
11.00
|
10.50
|
10.70
|
10.73
|
4.15
|
107,100
|
|
|
2/15/2011
|
-0.10 / -0.93%
|
10.60
|
10.60
|
10.40
|
10.60
|
10.53
|
4.12
|
93,100
|
|
|
2/14/2011
|
-0.30 / -2.73%
|
11.00
|
11.00
|
10.60
|
10.70
|
10.76
|
4.15
|
77,300
|
|
|
2/11/2011
|
+0.10 / +0.92%
|
11.00
|
11.00
|
10.70
|
11.00
|
10.88
|
4.27
|
51,200
|
|
|
2/10/2011
|
0.00 / 0.00%
|
11.10
|
11.10
|
10.80
|
10.90
|
10.95
|
4.23
|
104,800
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|