|
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 5/4/2010
|
|
| Open |
17.80 |
| High |
18.20 |
| Low |
17.80 |
| Volume |
427,100 |
| Split-adjusted Price |
6.73 |
|
|
CTS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
4/2/2010
|
+0.10 / +0.58%
|
17.50
|
17.50
|
17.20
|
17.40
|
17.38
|
6.51
|
91,700
|
|
|
4/1/2010
|
+0.30 / +1.76%
|
17.20
|
17.70
|
16.90
|
17.30
|
17.23
|
6.47
|
117,300
|
|
|
3/31/2010
|
-0.40 / -2.30%
|
17.20
|
17.50
|
17.00
|
17.00
|
17.21
|
6.36
|
133,100
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|