|
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 4/11/2014
|
|
| Open |
11.90 |
| High |
12.20 |
| Low |
11.60 |
| Volume |
1,227,810 |
| Split-adjusted Price |
3.77 |
|
|
CTS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/11/2014
|
0.00 / 0.00%
|
11.90
|
12.20
|
11.60
|
11.90
|
11.98
|
3.77
|
1,227,810
|
|
|
4/10/2014
|
0.00 / 0.00%
|
12.00
|
12.30
|
11.80
|
11.90
|
12.06
|
3.77
|
793,180
|
|
|
4/8/2014
|
+0.50 / +4.39%
|
12.00
|
12.00
|
11.40
|
11.90
|
11.72
|
3.77
|
582,200
|
|
|
4/7/2014
|
+0.20 / +1.79%
|
11.10
|
11.60
|
10.90
|
11.40
|
11.36
|
3.61
|
608,200
|
|
|
4/4/2014
|
-0.30 / -2.61%
|
11.50
|
11.60
|
11.20
|
11.20
|
11.35
|
3.55
|
383,117
|
|
|
4/3/2014
|
+0.50 / +4.55%
|
11.00
|
11.60
|
11.00
|
11.50
|
11.24
|
3.64
|
579,138
|
|
|
4/2/2014
|
-0.40 / -3.51%
|
11.40
|
11.60
|
10.30
|
11.00
|
10.91
|
3.49
|
810,510
|
|
|
4/1/2014
|
-0.70 / -5.79%
|
12.20
|
12.20
|
11.10
|
11.40
|
11.68
|
3.61
|
863,620
|
|
|
3/31/2014
|
+0.40 / +3.42%
|
11.80
|
12.40
|
11.70
|
12.10
|
12.08
|
3.83
|
1,067,948
|
|
|
3/28/2014
|
0.00 / 0.00%
|
11.80
|
11.90
|
11.60
|
11.70
|
11.76
|
3.71
|
575,400
|
|
|
3/27/2014
|
+0.20 / +1.74%
|
11.50
|
11.80
|
10.80
|
11.70
|
11.14
|
3.71
|
1,453,300
|
|
|
3/26/2014
|
-0.50 / -4.17%
|
11.90
|
12.40
|
11.00
|
11.50
|
11.80
|
3.64
|
1,397,110
|
|
|
3/25/2014
|
-0.40 / -3.23%
|
12.60
|
12.80
|
12.00
|
12.00
|
12.55
|
3.80
|
1,065,640
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:02 PM
|
|
|
|
|