|
Vietnam Bank For Industry And Trade Securities Joint Stock Company (CTS : HOSE)
Financials : Securities Company
|
39.90
-1.05/-2.56%
3:10:05 PM
|
|
|
|
Closing price on 6/22/2010
|
|
| Open |
15.80 |
| High |
16.00 |
| Low |
15.60 |
| Volume |
142,800 |
| Split-adjusted Price |
4.24 |
|
|
CTS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/22/2010
|
-0.40 / -2.50%
|
15.80
|
16.00
|
15.60
|
15.60
|
15.72
|
4.24
|
142,800
|
|
|
6/21/2010
|
+0.10 / +0.63%
|
15.90
|
16.00
|
15.60
|
16.00
|
15.83
|
4.34
|
128,100
|
|
|
6/18/2010
|
+0.10 / +0.63%
|
15.70
|
15.90
|
15.70
|
15.90
|
15.76
|
4.32
|
145,000
|
|
|
6/17/2010
|
-0.20 / -1.25%
|
16.00
|
16.00
|
15.80
|
15.80
|
15.87
|
4.29
|
101,600
|
|
|
6/16/2010
|
+0.30 / +1.91%
|
16.00
|
16.30
|
15.60
|
16.00
|
16.01
|
4.34
|
203,500
|
|
|
6/15/2010
|
-0.10 / -0.63%
|
15.80
|
15.80
|
15.60
|
15.70
|
15.70
|
4.26
|
81,900
|
|
|
6/14/2010
|
+0.10 / +0.64%
|
16.00
|
16.10
|
15.70
|
15.80
|
15.84
|
4.29
|
99,400
|
|
|
6/11/2010
|
0.00 / 0.00%
|
16.00
|
16.00
|
15.70
|
15.70
|
15.83
|
4.26
|
133,100
|
|
|
6/10/2010
|
+0.10 / +0.64%
|
15.80
|
15.80
|
15.50
|
15.70
|
15.67
|
4.26
|
73,000
|
|
|
6/9/2010
|
-0.20 / -1.27%
|
16.00
|
16.00
|
15.50
|
15.60
|
15.67
|
4.24
|
95,000
|
|
|
6/8/2010
|
+0.20 / +1.28%
|
15.60
|
15.90
|
15.40
|
15.80
|
15.64
|
4.29
|
151,100
|
|
|
6/7/2010
|
-0.50 / -3.11%
|
16.00
|
16.00
|
15.30
|
15.60
|
15.57
|
4.24
|
239,700
|
|
|
6/4/2010
|
-0.30 / -1.83%
|
16.10
|
16.40
|
16.10
|
16.10
|
16.19
|
4.37
|
183,500
|
|
|
6/3/2010
|
+0.10 / +0.61%
|
16.50
|
16.80
|
16.20
|
16.40
|
16.32
|
4.45
|
184,800
|
|
|
6/2/2010
|
0.00 / 0.00%
|
16.10
|
16.40
|
16.00
|
16.30
|
16.18
|
4.43
|
98,100
|
|
|
6/1/2010
|
0.00 / 0.00%
|
16.30
|
16.40
|
16.00
|
16.30
|
16.15
|
4.43
|
146,500
|
|
|
5/31/2010
|
-0.50 / -2.98%
|
16.50
|
16.80
|
16.10
|
16.30
|
16.32
|
4.43
|
122,800
|
|
|
5/28/2010
|
+0.70 / +4.35%
|
16.60
|
17.20
|
16.60
|
16.80
|
16.97
|
4.56
|
466,900
|
|
|
5/27/2010
|
-0.30 / -1.83%
|
16.20
|
16.30
|
15.80
|
16.10
|
16.09
|
4.37
|
157,400
|
|
|
5/26/2010
|
+0.30 / +1.86%
|
16.10
|
16.50
|
16.10
|
16.40
|
16.27
|
4.45
|
190,900
|
|
|
5/25/2010
|
-0.20 / -1.23%
|
16.10
|
16.50
|
15.90
|
16.10
|
16.18
|
4.37
|
164,300
|
|
|
5/24/2010
|
+0.90 / +5.84%
|
15.30
|
16.30
|
15.30
|
16.30
|
16.01
|
4.43
|
446,900
|
|
|
5/21/2010
|
-1.50 / -8.88%
|
16.50
|
16.50
|
15.00
|
15.40
|
15.33
|
4.18
|
567,900
|
|
|
5/20/2010
|
+0.60 / +3.68%
|
16.00
|
17.50
|
15.60
|
16.90
|
16.34
|
4.42
|
672,100
|
|
|
5/19/2010
|
-0.70 / -4.12%
|
17.00
|
17.00
|
16.10
|
16.30
|
16.49
|
4.26
|
476,500
|
|
|
5/18/2010
|
-0.10 / -0.58%
|
17.10
|
17.30
|
16.90
|
17.00
|
17.04
|
4.45
|
392,000
|
|
|
5/17/2010
|
-0.80 / -4.47%
|
17.80
|
18.00
|
17.00
|
17.10
|
17.35
|
4.47
|
382,200
|
|
|
5/14/2010
|
+0.10 / +0.56%
|
17.90
|
18.00
|
17.50
|
17.90
|
17.77
|
4.68
|
325,300
|
|
|
5/13/2010
|
-0.50 / -2.73%
|
17.50
|
18.60
|
17.50
|
17.80
|
17.90
|
4.65
|
638,500
|
|
|
5/12/2010
|
-0.90 / -4.69%
|
19.00
|
19.00
|
18.30
|
18.30
|
18.35
|
4.79
|
457,400
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:06 PM
|
|
|
|
|