|
Vietnam Bank For Industry And Trade Securities Joint Stock Company (CTS : HOSE)
Financials : Securities Company
|
40.50
+0.95/+2.40%
3:09:05 PM
|
|
|
|
Closing price on 3/5/2013
|
|
| Open |
7.20 |
| High |
7.50 |
| Low |
7.20 |
| Volume |
181,900 |
| Split-adjusted Price |
2.11 |
|
|
CTS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/5/2013
|
-0.10 / -1.35%
|
7.20
|
7.50
|
7.20
|
7.30
|
7.32
|
2.11
|
181,900
|
|
|
3/4/2013
|
-0.20 / -2.63%
|
7.60
|
7.60
|
7.30
|
7.40
|
7.36
|
2.13
|
147,500
|
|
|
3/1/2013
|
-0.10 / -1.30%
|
7.80
|
7.80
|
7.50
|
7.60
|
7.63
|
2.19
|
133,500
|
|
|
2/28/2013
|
-0.10 / -1.28%
|
7.90
|
7.90
|
7.70
|
7.70
|
7.77
|
2.22
|
101,700
|
|
|
2/27/2013
|
+0.30 / +4.00%
|
7.70
|
7.80
|
7.30
|
7.80
|
7.59
|
2.25
|
111,700
|
|
|
2/26/2013
|
-0.40 / -5.06%
|
7.80
|
7.80
|
7.50
|
7.50
|
7.67
|
2.16
|
331,100
|
|
|
2/25/2013
|
0.00 / 0.00%
|
7.90
|
8.00
|
7.70
|
7.90
|
7.92
|
2.28
|
88,700
|
|
|
2/22/2013
|
+0.20 / +2.60%
|
7.70
|
8.20
|
7.70
|
7.90
|
7.91
|
2.28
|
392,500
|
|
|
2/21/2013
|
-0.70 / -8.33%
|
8.40
|
8.40
|
7.70
|
7.70
|
8.02
|
2.22
|
500,400
|
|
|
2/20/2013
|
+0.20 / +2.44%
|
8.20
|
8.40
|
8.20
|
8.40
|
8.27
|
2.42
|
332,000
|
|
|
2/19/2013
|
-0.30 / -3.53%
|
8.50
|
8.50
|
8.20
|
8.20
|
8.31
|
2.37
|
477,800
|
|
|
2/18/2013
|
+0.30 / +3.66%
|
8.30
|
8.60
|
8.30
|
8.50
|
8.49
|
2.45
|
452,700
|
|
|
2/8/2013
|
0.00 / 0.00%
|
8.20
|
8.30
|
8.10
|
8.20
|
8.26
|
2.37
|
307,800
|
|
|
2/7/2013
|
+0.10 / +1.23%
|
8.20
|
8.30
|
8.10
|
8.20
|
8.17
|
2.37
|
194,200
|
|
|
2/6/2013
|
+0.30 / +3.85%
|
8.10
|
8.20
|
7.90
|
8.10
|
8.04
|
2.34
|
167,100
|
|
|
2/5/2013
|
-0.10 / -1.27%
|
8.00
|
8.00
|
7.70
|
7.80
|
7.85
|
2.25
|
132,000
|
|
|
2/4/2013
|
-0.10 / -1.25%
|
8.00
|
8.00
|
7.80
|
7.90
|
7.94
|
2.28
|
181,900
|
|
|
2/1/2013
|
+0.10 / +1.27%
|
7.90
|
8.00
|
7.80
|
8.00
|
7.90
|
2.31
|
84,100
|
|
|
1/31/2013
|
-0.20 / -2.47%
|
8.10
|
8.20
|
7.90
|
7.90
|
8.04
|
2.28
|
165,900
|
|
|
1/30/2013
|
-0.10 / -1.22%
|
8.20
|
8.30
|
8.10
|
8.10
|
8.16
|
2.34
|
136,600
|
|
|
1/29/2013
|
0.00 / 0.00%
|
8.10
|
8.30
|
8.00
|
8.20
|
8.13
|
2.37
|
276,900
|
|
|
1/28/2013
|
+0.10 / +1.23%
|
8.00
|
8.40
|
8.00
|
8.20
|
8.24
|
2.37
|
485,700
|
|
|
1/25/2013
|
+0.10 / +1.25%
|
8.00
|
8.20
|
7.90
|
8.10
|
8.08
|
2.34
|
159,100
|
|
|
1/24/2013
|
+0.30 / +3.90%
|
7.70
|
8.00
|
7.70
|
8.00
|
7.87
|
2.31
|
158,000
|
|
|
1/23/2013
|
+0.10 / +1.32%
|
7.70
|
7.80
|
7.60
|
7.70
|
7.69
|
2.22
|
260,200
|
|
|
1/22/2013
|
-0.30 / -3.80%
|
7.90
|
7.90
|
7.50
|
7.60
|
7.70
|
2.19
|
349,800
|
|
|
1/21/2013
|
-0.10 / -1.25%
|
8.20
|
8.20
|
7.80
|
7.90
|
7.85
|
2.28
|
336,200
|
|
|
1/18/2013
|
-0.30 / -3.61%
|
8.40
|
8.40
|
8.00
|
8.00
|
8.13
|
2.31
|
357,700
|
|
|
1/17/2013
|
-0.20 / -2.35%
|
8.60
|
8.70
|
8.20
|
8.30
|
8.46
|
2.39
|
338,200
|
|
|
1/16/2013
|
0.00 / 0.00%
|
8.70
|
9.00
|
8.50
|
8.50
|
8.69
|
2.45
|
627,400
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:03 PM
|
|
|
|
|