|
Vietnam Bank For Industry And Trade Securities Joint Stock Company (CTS : HOSE)
Financials : Securities Company
|
40.30
-0.65/-1.59%
11:39:05 AM
|
|
|
|
Closing price on 7/28/2011
|
|
| Open |
7.00 |
| High |
7.30 |
| Low |
6.90 |
| Volume |
46,300 |
| Split-adjusted Price |
1.93 |
|
|
CTS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/28/2011
|
0.00 / 0.00%
|
7.00
|
7.30
|
6.90
|
7.10
|
7.02
|
1.93
|
46,300
|
|
|
7/27/2011
|
+0.20 / +2.90%
|
7.00
|
7.10
|
6.80
|
7.10
|
7.02
|
1.93
|
121,500
|
|
|
7/26/2011
|
+0.10 / +1.47%
|
6.80
|
6.90
|
6.80
|
6.90
|
6.81
|
1.87
|
10,300
|
|
|
7/25/2011
|
0.00 / 0.00%
|
6.90
|
7.00
|
6.70
|
6.80
|
6.91
|
1.85
|
45,000
|
|
|
7/22/2011
|
-0.10 / -1.45%
|
7.00
|
7.00
|
6.80
|
6.80
|
6.87
|
1.85
|
7,700
|
|
|
7/21/2011
|
-0.20 / -2.82%
|
7.00
|
7.00
|
6.90
|
6.90
|
6.93
|
1.87
|
31,000
|
|
|
7/20/2011
|
+0.20 / +2.90%
|
6.70
|
7.10
|
6.70
|
7.10
|
7.00
|
1.93
|
94,500
|
|
|
7/19/2011
|
0.00 / 0.00%
|
6.80
|
6.90
|
6.70
|
6.90
|
6.83
|
1.87
|
59,300
|
|
|
7/18/2011
|
0.00 / 0.00%
|
6.90
|
7.00
|
6.80
|
6.90
|
6.93
|
1.87
|
34,400
|
|
|
7/15/2011
|
-0.10 / -1.43%
|
7.00
|
7.00
|
6.80
|
6.90
|
6.89
|
1.87
|
55,300
|
|
|
7/14/2011
|
-0.10 / -1.41%
|
6.90
|
7.10
|
6.80
|
7.00
|
6.93
|
1.90
|
47,900
|
|
|
7/13/2011
|
0.00 / 0.00%
|
7.30
|
7.40
|
7.00
|
7.10
|
7.11
|
1.93
|
38,400
|
|
|
7/12/2011
|
+0.20 / +2.90%
|
7.00
|
7.10
|
6.90
|
7.10
|
7.03
|
1.93
|
34,800
|
|
|
7/11/2011
|
-0.30 / -4.17%
|
7.00
|
7.10
|
6.90
|
6.90
|
7.00
|
1.87
|
65,400
|
|
|
7/8/2011
|
-0.10 / -1.37%
|
7.00
|
7.30
|
7.00
|
7.20
|
7.14
|
1.95
|
33,900
|
|
|
7/7/2011
|
-0.10 / -1.35%
|
7.40
|
7.50
|
7.20
|
7.30
|
7.43
|
1.98
|
36,000
|
|
|
7/6/2011
|
0.00 / 0.00%
|
7.50
|
7.60
|
7.20
|
7.40
|
7.43
|
2.01
|
48,000
|
|
|
7/5/2011
|
+0.40 / +5.71%
|
7.30
|
7.40
|
7.30
|
7.40
|
7.40
|
2.01
|
97,300
|
|
|
7/4/2011
|
+0.10 / +1.45%
|
6.90
|
7.00
|
6.80
|
7.00
|
6.97
|
1.90
|
56,500
|
|
|
7/1/2011
|
-0.30 / -4.17%
|
7.00
|
7.10
|
6.80
|
6.90
|
6.87
|
1.87
|
64,400
|
|
|
6/30/2011
|
-0.10 / -1.37%
|
7.20
|
7.20
|
7.10
|
7.20
|
7.16
|
1.95
|
40,000
|
|
|
6/29/2011
|
0.00 / 0.00%
|
7.40
|
7.40
|
7.10
|
7.30
|
7.22
|
1.98
|
44,800
|
|
|
6/28/2011
|
-0.10 / -1.35%
|
7.50
|
7.60
|
7.30
|
7.30
|
7.38
|
1.98
|
103,200
|
|
|
6/27/2011
|
-0.10 / -1.33%
|
7.30
|
7.50
|
7.30
|
7.40
|
7.35
|
2.01
|
27,800
|
|
|
6/24/2011
|
+0.10 / +1.35%
|
7.60
|
7.70
|
7.30
|
7.50
|
7.51
|
2.04
|
57,200
|
|
|
6/23/2011
|
-0.10 / -1.33%
|
7.80
|
7.80
|
7.30
|
7.40
|
7.41
|
2.01
|
88,400
|
|
|
6/22/2011
|
-0.50 / -6.25%
|
8.20
|
8.20
|
7.50
|
7.50
|
7.70
|
2.04
|
104,000
|
|
|
6/21/2011
|
+0.30 / +3.90%
|
8.00
|
8.10
|
7.40
|
8.00
|
7.89
|
2.17
|
97,900
|
|
|
6/20/2011
|
-0.10 / -1.28%
|
7.80
|
8.00
|
7.50
|
7.70
|
7.67
|
2.09
|
98,600
|
|
|
6/17/2011
|
-0.20 / -2.50%
|
7.70
|
8.00
|
7.60
|
7.80
|
7.77
|
2.12
|
174,900
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 11:40:01 AM
|
|
|
|
|