|
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 8/23/2010
|
|
| Open |
11.70 |
| High |
11.70 |
| Low |
11.40 |
| Volume |
32,600 |
| Split-adjusted Price |
4.43 |
|
|
CTS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/23/2010
|
-0.30 / -2.56%
|
11.70
|
11.70
|
11.40
|
11.40
|
11.53
|
4.43
|
32,600
|
|
|
8/20/2010
|
+0.10 / +0.86%
|
11.70
|
11.80
|
11.50
|
11.70
|
11.61
|
4.54
|
65,100
|
|
|
8/19/2010
|
-0.20 / -1.69%
|
11.60
|
11.90
|
11.50
|
11.60
|
11.69
|
4.50
|
66,300
|
|
|
8/18/2010
|
-0.20 / -1.67%
|
12.10
|
12.10
|
11.60
|
11.80
|
11.78
|
4.58
|
89,600
|
|
|
8/17/2010
|
-0.30 / -2.44%
|
13.00
|
13.00
|
12.00
|
12.00
|
12.08
|
4.66
|
69,900
|
|
|
8/16/2010
|
+0.60 / +5.13%
|
12.00
|
12.30
|
11.80
|
12.30
|
12.21
|
4.78
|
210,000
|
|
|
8/13/2010
|
+0.10 / +0.86%
|
11.00
|
11.80
|
10.80
|
11.70
|
11.51
|
4.54
|
66,200
|
|
|
8/12/2010
|
-0.80 / -6.45%
|
12.40
|
12.40
|
11.40
|
11.60
|
11.65
|
4.50
|
170,100
|
|
|
8/11/2010
|
+0.50 / +4.20%
|
12.00
|
12.50
|
12.00
|
12.40
|
12.25
|
4.81
|
154,400
|
|
|
8/10/2010
|
-0.20 / -1.65%
|
12.00
|
12.30
|
11.70
|
11.90
|
12.00
|
4.62
|
149,200
|
|
|
8/9/2010
|
-0.90 / -6.92%
|
12.90
|
12.90
|
12.10
|
12.10
|
12.35
|
4.70
|
87,100
|
|
|
8/6/2010
|
-0.10 / -0.76%
|
13.20
|
13.20
|
12.80
|
13.00
|
12.90
|
5.05
|
80,000
|
|
|
8/5/2010
|
-0.20 / -1.50%
|
13.40
|
13.50
|
13.00
|
13.10
|
13.16
|
5.09
|
93,600
|
|
|
8/4/2010
|
-0.30 / -2.21%
|
13.60
|
13.60
|
13.20
|
13.30
|
13.40
|
5.16
|
77,700
|
|
|
8/3/2010
|
-0.10 / -0.73%
|
14.00
|
14.00
|
13.50
|
13.60
|
13.72
|
5.28
|
90,100
|
|
|
8/2/2010
|
-0.20 / -1.44%
|
14.00
|
14.00
|
13.60
|
13.70
|
13.66
|
5.32
|
25,400
|
|
|
7/30/2010
|
+0.10 / +0.72%
|
13.70
|
13.90
|
13.60
|
13.90
|
13.78
|
5.40
|
94,000
|
|
|
7/29/2010
|
+0.10 / +0.73%
|
13.70
|
13.90
|
13.50
|
13.80
|
13.67
|
5.36
|
60,100
|
|
|
7/28/2010
|
-0.30 / -2.14%
|
14.00
|
14.10
|
13.60
|
13.70
|
13.78
|
5.32
|
58,300
|
|
|
7/27/2010
|
0.00 / 0.00%
|
14.00
|
14.30
|
13.90
|
14.00
|
14.05
|
5.44
|
62,800
|
|
|
7/26/2010
|
-0.40 / -2.78%
|
14.30
|
14.30
|
14.00
|
14.00
|
14.10
|
5.44
|
93,200
|
|
|
7/23/2010
|
+0.10 / +0.70%
|
14.20
|
14.50
|
14.00
|
14.40
|
14.28
|
5.59
|
88,800
|
|
|
7/22/2010
|
0.00 / 0.00%
|
14.20
|
14.50
|
14.00
|
14.30
|
14.28
|
5.55
|
131,100
|
|
|
7/21/2010
|
-0.60 / -4.03%
|
14.70
|
14.70
|
14.20
|
14.30
|
14.37
|
5.55
|
288,000
|
|
|
7/20/2010
|
-0.10 / -0.67%
|
15.20
|
15.20
|
14.80
|
14.90
|
14.90
|
5.78
|
88,000
|
|
|
7/19/2010
|
-0.20 / -1.32%
|
14.90
|
15.20
|
14.80
|
15.00
|
15.02
|
5.82
|
154,300
|
|
|
7/16/2010
|
-0.10 / -0.65%
|
15.40
|
15.40
|
15.10
|
15.20
|
15.22
|
5.90
|
121,100
|
|
|
7/15/2010
|
-0.50 / -3.16%
|
15.70
|
15.70
|
15.20
|
15.30
|
15.43
|
5.94
|
64,400
|
|
|
7/14/2010
|
-0.10 / -0.63%
|
16.00
|
16.50
|
15.40
|
15.80
|
15.96
|
6.13
|
235,400
|
|
|
7/13/2010
|
+1.00 / +6.71%
|
15.00
|
15.90
|
15.00
|
15.90
|
15.63
|
6.17
|
781,600
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|