|
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 7/7/2010
|
|
| Open |
14.60 |
| High |
15.00 |
| Low |
14.60 |
| Volume |
102,500 |
| Split-adjusted Price |
5.75 |
|
|
CTS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/7/2010
|
+0.20 / +1.37%
|
14.60
|
15.00
|
14.60
|
14.80
|
14.82
|
5.75
|
102,500
|
|
|
7/6/2010
|
-0.30 / -2.01%
|
14.90
|
14.90
|
14.40
|
14.60
|
14.63
|
5.67
|
95,200
|
|
|
7/5/2010
|
0.00 / 0.00%
|
15.00
|
15.10
|
14.80
|
14.90
|
14.91
|
5.78
|
74,500
|
|
|
7/2/2010
|
0.00 / 0.00%
|
15.00
|
15.10
|
14.90
|
14.90
|
14.95
|
5.78
|
60,300
|
|
|
7/1/2010
|
-0.30 / -1.97%
|
15.10
|
15.10
|
14.90
|
14.90
|
14.99
|
5.78
|
179,000
|
|
|
6/30/2010
|
-0.30 / -1.94%
|
15.00
|
15.20
|
15.00
|
15.20
|
15.05
|
5.90
|
128,600
|
|
|
6/29/2010
|
+0.10 / +0.65%
|
15.50
|
15.60
|
15.30
|
15.50
|
15.46
|
6.02
|
115,800
|
|
|
6/28/2010
|
0.00 / 0.00%
|
15.50
|
15.50
|
15.20
|
15.40
|
15.35
|
5.98
|
92,000
|
|
|
6/25/2010
|
-0.20 / -1.28%
|
15.40
|
15.50
|
15.30
|
15.40
|
15.38
|
5.98
|
136,500
|
|
|
6/24/2010
|
+0.10 / +0.65%
|
15.60
|
15.80
|
15.50
|
15.60
|
15.63
|
6.06
|
59,500
|
|
|
6/23/2010
|
-0.10 / -0.64%
|
15.70
|
15.70
|
15.40
|
15.50
|
15.55
|
6.02
|
88,600
|
|
|
6/22/2010
|
-0.40 / -2.50%
|
15.80
|
16.00
|
15.60
|
15.60
|
15.72
|
6.06
|
142,800
|
|
|
6/21/2010
|
+0.10 / +0.63%
|
15.90
|
16.00
|
15.60
|
16.00
|
15.83
|
6.21
|
128,100
|
|
|
6/18/2010
|
+0.10 / +0.63%
|
15.70
|
15.90
|
15.70
|
15.90
|
15.76
|
6.17
|
145,000
|
|
|
6/17/2010
|
-0.20 / -1.25%
|
16.00
|
16.00
|
15.80
|
15.80
|
15.87
|
6.13
|
101,600
|
|
|
6/16/2010
|
+0.30 / +1.91%
|
16.00
|
16.30
|
15.60
|
16.00
|
16.01
|
6.21
|
203,500
|
|
|
6/15/2010
|
-0.10 / -0.63%
|
15.80
|
15.80
|
15.60
|
15.70
|
15.70
|
6.10
|
81,900
|
|
|
6/14/2010
|
+0.10 / +0.64%
|
16.00
|
16.10
|
15.70
|
15.80
|
15.84
|
6.13
|
99,400
|
|
|
6/11/2010
|
0.00 / 0.00%
|
16.00
|
16.00
|
15.70
|
15.70
|
15.83
|
6.10
|
133,100
|
|
|
6/10/2010
|
+0.10 / +0.64%
|
15.80
|
15.80
|
15.50
|
15.70
|
15.67
|
6.10
|
73,000
|
|
|
6/9/2010
|
-0.20 / -1.27%
|
16.00
|
16.00
|
15.50
|
15.60
|
15.67
|
6.06
|
95,000
|
|
|
6/8/2010
|
+0.20 / +1.28%
|
15.60
|
15.90
|
15.40
|
15.80
|
15.64
|
6.13
|
151,100
|
|
|
6/7/2010
|
-0.50 / -3.11%
|
16.00
|
16.00
|
15.30
|
15.60
|
15.57
|
6.06
|
239,700
|
|
|
6/4/2010
|
-0.30 / -1.83%
|
16.10
|
16.40
|
16.10
|
16.10
|
16.19
|
6.25
|
183,500
|
|
|
6/3/2010
|
+0.10 / +0.61%
|
16.50
|
16.80
|
16.20
|
16.40
|
16.32
|
6.37
|
184,800
|
|
|
6/2/2010
|
0.00 / 0.00%
|
16.10
|
16.40
|
16.00
|
16.30
|
16.18
|
6.33
|
98,100
|
|
|
6/1/2010
|
0.00 / 0.00%
|
16.30
|
16.40
|
16.00
|
16.30
|
16.15
|
6.33
|
146,500
|
|
|
5/31/2010
|
-0.50 / -2.98%
|
16.50
|
16.80
|
16.10
|
16.30
|
16.32
|
6.33
|
122,800
|
|
|
5/28/2010
|
+0.70 / +4.35%
|
16.60
|
17.20
|
16.60
|
16.80
|
16.97
|
6.52
|
466,900
|
|
|
5/27/2010
|
-0.30 / -1.83%
|
16.20
|
16.30
|
15.80
|
16.10
|
16.09
|
6.25
|
157,400
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|