|
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 5/19/2010
|
|
| Open |
17.00 |
| High |
17.00 |
| Low |
16.10 |
| Volume |
476,500 |
| Split-adjusted Price |
6.10 |
|
|
CTS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/19/2010
|
-0.70 / -4.12%
|
17.00
|
17.00
|
16.10
|
16.30
|
16.49
|
6.10
|
476,500
|
|
|
5/18/2010
|
-0.10 / -0.58%
|
17.10
|
17.30
|
16.90
|
17.00
|
17.04
|
6.36
|
392,000
|
|
|
5/17/2010
|
-0.80 / -4.47%
|
17.80
|
18.00
|
17.00
|
17.10
|
17.35
|
6.39
|
382,200
|
|
|
5/14/2010
|
+0.10 / +0.56%
|
17.90
|
18.00
|
17.50
|
17.90
|
17.77
|
6.69
|
325,300
|
|
|
5/13/2010
|
-0.50 / -2.73%
|
17.50
|
18.60
|
17.50
|
17.80
|
17.90
|
6.66
|
638,500
|
|
|
5/12/2010
|
-0.90 / -4.69%
|
19.00
|
19.00
|
18.30
|
18.30
|
18.35
|
6.84
|
457,400
|
|
|
5/11/2010
|
-1.00 / -4.95%
|
20.80
|
21.50
|
18.90
|
19.20
|
19.63
|
7.18
|
541,600
|
|
|
5/10/2010
|
+0.70 / +3.59%
|
20.40
|
20.60
|
19.10
|
20.20
|
20.29
|
7.55
|
1,339,500
|
|
|
5/7/2010
|
+0.60 / +3.17%
|
19.00
|
19.50
|
18.30
|
19.50
|
19.33
|
7.29
|
2,145,700
|
|
|
5/6/2010
|
+1.20 / +6.78%
|
17.60
|
18.90
|
17.40
|
18.90
|
18.32
|
7.07
|
970,600
|
|
|
5/5/2010
|
-0.30 / -1.67%
|
18.00
|
18.10
|
17.30
|
17.70
|
17.70
|
6.62
|
158,900
|
|
|
5/4/2010
|
+0.40 / +2.27%
|
17.80
|
18.20
|
17.80
|
18.00
|
18.00
|
6.73
|
427,100
|
|
|
4/29/2010
|
+0.20 / +1.15%
|
17.50
|
17.70
|
17.40
|
17.60
|
17.48
|
6.58
|
305,700
|
|
|
4/28/2010
|
-0.30 / -1.69%
|
17.50
|
17.70
|
17.40
|
17.40
|
17.46
|
6.51
|
177,700
|
|
|
4/27/2010
|
-0.30 / -1.67%
|
18.10
|
18.20
|
17.50
|
17.70
|
17.69
|
6.62
|
178,700
|
|
|
4/26/2010
|
0.00 / 0.00%
|
18.50
|
18.70
|
17.90
|
18.00
|
18.15
|
6.73
|
265,700
|
|
|
4/22/2010
|
+0.70 / +4.05%
|
17.10
|
18.20
|
17.10
|
18.00
|
17.94
|
6.73
|
602,500
|
|
|
4/21/2010
|
+0.20 / +1.17%
|
17.10
|
17.30
|
16.90
|
17.30
|
17.08
|
6.47
|
217,700
|
|
|
4/20/2010
|
0.00 / 0.00%
|
17.00
|
17.50
|
16.90
|
17.10
|
17.07
|
6.39
|
226,900
|
|
|
4/19/2010
|
-0.30 / -1.72%
|
17.50
|
17.50
|
17.00
|
17.10
|
17.10
|
6.39
|
137,900
|
|
|
4/16/2010
|
-0.10 / -0.57%
|
17.60
|
17.60
|
17.20
|
17.40
|
17.35
|
6.51
|
202,300
|
|
|
4/15/2010
|
-0.10 / -0.57%
|
17.70
|
17.70
|
17.40
|
17.50
|
17.49
|
6.54
|
149,300
|
|
|
4/14/2010
|
+0.20 / +1.15%
|
17.50
|
17.60
|
17.20
|
17.60
|
17.43
|
6.58
|
181,600
|
|
|
4/13/2010
|
-0.20 / -1.14%
|
17.50
|
17.80
|
17.30
|
17.40
|
17.52
|
6.51
|
154,700
|
|
|
4/12/2010
|
+0.10 / +0.57%
|
17.70
|
17.90
|
17.50
|
17.60
|
17.66
|
6.58
|
196,900
|
|
|
4/9/2010
|
0.00 / 0.00%
|
17.60
|
17.80
|
17.40
|
17.50
|
17.56
|
6.54
|
168,700
|
|
|
4/8/2010
|
+0.10 / +0.57%
|
17.40
|
17.60
|
17.30
|
17.50
|
17.43
|
6.54
|
179,900
|
|
|
4/7/2010
|
-0.10 / -0.57%
|
17.80
|
17.80
|
17.30
|
17.40
|
17.40
|
6.51
|
144,500
|
|
|
4/6/2010
|
-0.40 / -2.23%
|
17.80
|
18.00
|
17.40
|
17.50
|
17.67
|
6.54
|
102,000
|
|
|
4/5/2010
|
+0.50 / +2.87%
|
17.50
|
18.00
|
17.50
|
17.90
|
17.77
|
6.69
|
270,600
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|