|
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 3/30/2010
|
|
| Open |
17.50 |
| High |
17.70 |
| Low |
17.20 |
| Volume |
186,200 |
| Split-adjusted Price |
6.51 |
|
|
CTS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/30/2010
|
-0.10 / -0.57%
|
17.50
|
17.70
|
17.20
|
17.40
|
17.33
|
6.51
|
186,200
|
|
|
3/29/2010
|
-0.30 / -1.69%
|
17.90
|
17.90
|
17.20
|
17.50
|
17.54
|
6.54
|
264,400
|
|
|
3/26/2010
|
-0.10 / -0.56%
|
17.80
|
18.10
|
17.40
|
17.80
|
17.72
|
6.66
|
181,400
|
|
|
3/25/2010
|
-0.40 / -2.19%
|
18.20
|
18.30
|
17.60
|
17.90
|
17.82
|
6.69
|
160,800
|
|
|
3/24/2010
|
+0.30 / +1.67%
|
18.40
|
18.40
|
18.10
|
18.30
|
18.26
|
6.84
|
106,100
|
|
|
3/23/2010
|
-0.50 / -2.70%
|
18.20
|
18.40
|
17.80
|
18.00
|
18.08
|
6.73
|
262,900
|
|
|
3/22/2010
|
+0.10 / +0.54%
|
18.30
|
18.60
|
18.20
|
18.50
|
18.37
|
6.92
|
138,300
|
|
|
3/19/2010
|
-0.40 / -2.13%
|
19.00
|
19.00
|
18.30
|
18.40
|
18.53
|
6.88
|
409,300
|
|
|
3/18/2010
|
+0.50 / +2.73%
|
18.70
|
18.90
|
18.20
|
18.80
|
18.57
|
7.03
|
165,500
|
|
|
3/17/2010
|
-0.10 / -0.54%
|
18.60
|
19.00
|
18.00
|
18.30
|
18.33
|
6.84
|
173,100
|
|
|
3/16/2010
|
-0.60 / -3.16%
|
19.10
|
19.10
|
18.00
|
18.40
|
18.50
|
6.88
|
243,000
|
|
|
3/15/2010
|
-0.30 / -1.55%
|
19.40
|
19.70
|
19.00
|
19.00
|
19.21
|
7.10
|
277,600
|
|
|
3/12/2010
|
+0.20 / +1.05%
|
19.30
|
19.50
|
19.10
|
19.30
|
19.24
|
7.22
|
242,100
|
|
|
3/11/2010
|
-0.10 / -0.52%
|
19.60
|
20.00
|
19.00
|
19.10
|
19.26
|
7.14
|
162,200
|
|
|
3/10/2010
|
-0.90 / -4.48%
|
20.10
|
20.10
|
19.00
|
19.20
|
19.44
|
7.18
|
252,000
|
|
|
3/9/2010
|
+0.20 / +1.01%
|
21.00
|
21.10
|
19.60
|
20.10
|
20.13
|
7.52
|
442,300
|
|
|
3/8/2010
|
+1.10 / +5.85%
|
19.40
|
19.90
|
19.40
|
19.90
|
19.90
|
7.44
|
605,600
|
|
|
3/5/2010
|
+0.20 / +1.08%
|
18.60
|
19.30
|
18.30
|
18.80
|
18.64
|
7.03
|
269,900
|
|
|
3/4/2010
|
-0.20 / -1.06%
|
19.00
|
19.30
|
18.50
|
18.60
|
18.92
|
6.96
|
141,600
|
|
|
3/3/2010
|
+0.90 / +5.03%
|
18.00
|
18.90
|
18.00
|
18.80
|
18.48
|
7.03
|
387,700
|
|
|
3/2/2010
|
-0.10 / -0.56%
|
18.50
|
18.50
|
17.80
|
17.90
|
17.96
|
6.69
|
81,600
|
|
|
3/1/2010
|
+0.30 / +1.69%
|
17.80
|
18.10
|
17.80
|
18.00
|
17.91
|
6.73
|
126,300
|
|
|
2/26/2010
|
-0.10 / -0.56%
|
17.80
|
17.80
|
17.60
|
17.70
|
17.69
|
6.62
|
126,100
|
|
|
2/25/2010
|
0.00 / 0.00%
|
17.80
|
18.00
|
17.60
|
17.80
|
17.75
|
6.66
|
61,100
|
|
|
2/24/2010
|
+0.10 / +0.56%
|
17.30
|
17.90
|
17.30
|
17.80
|
17.62
|
6.66
|
111,900
|
|
|
2/23/2010
|
-0.50 / -2.75%
|
18.20
|
18.20
|
17.50
|
17.70
|
17.81
|
6.62
|
67,700
|
|
|
2/22/2010
|
+0.30 / +1.68%
|
18.50
|
18.50
|
18.00
|
18.20
|
18.23
|
6.81
|
81,600
|
|
|
2/12/2010
|
+0.20 / +1.13%
|
18.00
|
18.00
|
17.60
|
17.90
|
17.91
|
6.69
|
42,800
|
|
|
2/11/2010
|
+0.30 / +1.72%
|
17.60
|
17.90
|
17.40
|
17.70
|
17.61
|
6.62
|
75,500
|
|
|
2/10/2010
|
+0.20 / +1.16%
|
17.60
|
17.60
|
17.20
|
17.40
|
17.32
|
6.51
|
45,000
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|