|
Vietnam Bank For Industry And Trade Securities Joint Stock Company (CTS : HOSE)
Financials : Securities Company
|
38.10
+2.45/+6.87%
3:09:06 PM
|
|
|
|
Closing price on 3/24/2014
|
|
| Open |
11.70 |
| High |
12.40 |
| Low |
11.60 |
| Volume |
851,077 |
| Split-adjusted Price |
3.93 |
|
|
CTS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/24/2014
|
+1.10 / +9.73%
|
11.70
|
12.40
|
11.60
|
12.40
|
12.14
|
3.93
|
851,077
|
|
|
3/21/2014
|
+0.60 / +5.61%
|
10.70
|
11.50
|
10.70
|
11.30
|
11.12
|
3.58
|
729,200
|
|
|
3/20/2014
|
-0.30 / -2.73%
|
11.00
|
11.00
|
10.60
|
10.70
|
10.84
|
3.39
|
788,600
|
|
|
3/19/2014
|
+0.60 / +5.77%
|
10.40
|
11.00
|
10.30
|
11.00
|
10.74
|
3.49
|
1,086,520
|
|
|
3/18/2014
|
+0.10 / +0.97%
|
10.40
|
10.80
|
10.30
|
10.40
|
10.49
|
3.30
|
785,686
|
|
|
3/17/2014
|
+0.90 / +9.57%
|
9.40
|
10.30
|
9.40
|
10.30
|
10.07
|
3.26
|
1,194,050
|
|
|
3/14/2014
|
+0.20 / +2.17%
|
9.20
|
9.60
|
9.10
|
9.40
|
9.30
|
2.98
|
1,198,701
|
|
|
3/13/2014
|
+0.30 / +3.37%
|
8.90
|
9.30
|
8.90
|
9.20
|
9.06
|
2.91
|
601,310
|
|
|
3/12/2014
|
-0.20 / -2.20%
|
9.00
|
9.10
|
8.90
|
8.90
|
8.96
|
2.82
|
591,979
|
|
|
3/11/2014
|
0.00 / 0.00%
|
9.10
|
9.30
|
8.90
|
9.10
|
9.10
|
2.88
|
700,471
|
|
|
3/10/2014
|
+0.60 / +7.06%
|
8.40
|
9.10
|
8.40
|
9.10
|
8.93
|
2.88
|
1,352,700
|
|
|
3/7/2014
|
+0.10 / +1.19%
|
8.40
|
8.60
|
8.30
|
8.50
|
8.48
|
2.69
|
448,210
|
|
|
3/6/2014
|
+0.10 / +1.20%
|
8.30
|
8.40
|
8.30
|
8.40
|
8.39
|
2.66
|
181,100
|
|
|
3/5/2014
|
+0.10 / +1.22%
|
8.20
|
8.40
|
8.20
|
8.30
|
8.30
|
2.63
|
256,000
|
|
|
3/4/2014
|
+0.10 / +1.23%
|
8.10
|
8.20
|
7.90
|
8.20
|
8.05
|
2.60
|
352,500
|
|
|
3/3/2014
|
-0.30 / -3.57%
|
8.40
|
8.40
|
8.10
|
8.10
|
8.27
|
2.57
|
324,700
|
|
|
2/28/2014
|
0.00 / 0.00%
|
8.40
|
8.40
|
8.30
|
8.40
|
8.38
|
2.66
|
237,300
|
|
|
2/27/2014
|
0.00 / 0.00%
|
8.40
|
8.70
|
8.30
|
8.40
|
8.51
|
2.66
|
697,153
|
|
|
2/26/2014
|
-0.10 / -1.18%
|
8.50
|
8.50
|
8.30
|
8.40
|
8.40
|
2.66
|
381,700
|
|
|
2/25/2014
|
+0.10 / +1.19%
|
8.40
|
8.50
|
8.20
|
8.50
|
8.34
|
2.69
|
639,400
|
|
|
2/24/2014
|
+0.10 / +1.20%
|
8.30
|
8.50
|
8.20
|
8.40
|
8.35
|
2.66
|
192,027
|
|
|
2/21/2014
|
0.00 / 0.00%
|
8.30
|
8.40
|
8.00
|
8.30
|
8.20
|
2.63
|
531,000
|
|
|
2/20/2014
|
-0.40 / -4.60%
|
8.80
|
8.90
|
8.10
|
8.30
|
8.49
|
2.63
|
1,419,765
|
|
|
2/19/2014
|
+0.50 / +6.10%
|
8.30
|
8.70
|
8.30
|
8.70
|
8.46
|
2.76
|
1,620,330
|
|
|
2/18/2014
|
-0.20 / -2.38%
|
8.40
|
8.40
|
8.00
|
8.20
|
8.12
|
2.60
|
1,005,600
|
|
|
2/17/2014
|
+0.10 / +1.20%
|
8.30
|
8.40
|
8.00
|
8.40
|
8.30
|
2.66
|
549,300
|
|
|
2/14/2014
|
+0.70 / +9.21%
|
7.80
|
8.30
|
7.70
|
8.30
|
8.12
|
2.63
|
1,510,629
|
|
|
2/13/2014
|
+0.40 / +5.56%
|
7.20
|
7.60
|
7.20
|
7.60
|
7.39
|
2.41
|
1,309,141
|
|
|
2/12/2014
|
+0.10 / +1.41%
|
7.20
|
7.20
|
7.00
|
7.20
|
7.11
|
2.28
|
175,299
|
|
|
2/11/2014
|
-0.10 / -1.39%
|
7.20
|
7.40
|
7.10
|
7.10
|
7.22
|
2.25
|
580,300
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:02 PM
|
|
|
|
|