|
Vietnam Bank For Industry And Trade Securities Joint Stock Company (CTS : HOSE)
Financials : Securities Company
|
39.30
-1.50/-3.68%
3:09:05 PM
|
|
|
|
Closing price on 8/28/2012
|
|
| Open |
6.60 |
| High |
7.10 |
| Low |
6.60 |
| Volume |
23,100 |
| Split-adjusted Price |
1.99 |
|
|
CTS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/28/2012
|
0.00 / 0.00%
|
6.60
|
7.10
|
6.60
|
6.90
|
6.81
|
1.99
|
23,100
|
|
|
8/27/2012
|
-0.50 / -6.76%
|
6.90
|
7.30
|
6.90
|
6.90
|
6.91
|
1.99
|
108,700
|
|
|
8/24/2012
|
+0.40 / +5.71%
|
6.60
|
7.40
|
6.60
|
7.40
|
6.87
|
2.13
|
123,400
|
|
|
8/23/2012
|
-0.50 / -6.67%
|
7.20
|
7.20
|
7.00
|
7.00
|
7.01
|
2.02
|
122,700
|
|
|
8/22/2012
|
-0.50 / -6.25%
|
7.60
|
7.90
|
7.50
|
7.50
|
7.62
|
2.16
|
110,900
|
|
|
8/21/2012
|
-0.50 / -5.88%
|
8.30
|
8.30
|
8.00
|
8.00
|
8.04
|
2.31
|
122,400
|
|
|
8/20/2012
|
0.00 / 0.00%
|
8.50
|
8.50
|
8.40
|
8.50
|
8.45
|
2.45
|
52,700
|
|
|
8/17/2012
|
+0.10 / +1.19%
|
8.50
|
8.50
|
8.50
|
8.50
|
8.50
|
2.45
|
100
|
|
|
8/16/2012
|
+0.10 / +1.20%
|
8.20
|
8.40
|
8.20
|
8.40
|
8.36
|
2.42
|
11,700
|
|
|
8/15/2012
|
0.00 / 0.00%
|
8.40
|
8.40
|
8.30
|
8.30
|
8.31
|
2.39
|
17,200
|
|
|
8/14/2012
|
0.00 / 0.00%
|
8.50
|
8.50
|
8.30
|
8.30
|
8.36
|
2.39
|
27,100
|
|
|
8/13/2012
|
0.00 / 0.00%
|
8.40
|
8.50
|
8.30
|
8.30
|
8.38
|
2.39
|
10,600
|
|
|
8/10/2012
|
-0.20 / -2.35%
|
8.50
|
8.50
|
8.30
|
8.30
|
8.35
|
2.39
|
27,300
|
|
|
8/9/2012
|
+0.10 / +1.19%
|
8.50
|
8.70
|
8.40
|
8.50
|
8.53
|
2.45
|
66,900
|
|
|
8/8/2012
|
+0.10 / +1.20%
|
8.40
|
8.50
|
8.30
|
8.40
|
8.38
|
2.42
|
30,600
|
|
|
8/7/2012
|
-0.20 / -2.35%
|
8.50
|
8.50
|
8.30
|
8.30
|
8.39
|
2.39
|
57,700
|
|
|
8/6/2012
|
+0.30 / +3.66%
|
8.30
|
8.60
|
8.30
|
8.50
|
8.49
|
2.45
|
105,300
|
|
|
8/3/2012
|
-0.10 / -1.20%
|
8.30
|
8.30
|
8.20
|
8.20
|
8.29
|
2.37
|
13,900
|
|
|
8/2/2012
|
0.00 / 0.00%
|
8.30
|
8.40
|
8.30
|
8.30
|
8.30
|
2.39
|
50,200
|
|
|
8/1/2012
|
-0.10 / -1.19%
|
8.30
|
8.30
|
8.10
|
8.30
|
8.17
|
2.39
|
32,400
|
|
|
7/31/2012
|
-0.10 / -1.18%
|
8.50
|
8.50
|
8.40
|
8.40
|
8.41
|
2.42
|
14,700
|
|
|
7/30/2012
|
-0.10 / -1.16%
|
8.30
|
8.50
|
8.20
|
8.50
|
8.27
|
2.45
|
31,700
|
|
|
7/27/2012
|
+0.20 / +2.38%
|
8.70
|
8.70
|
8.20
|
8.60
|
8.35
|
2.48
|
16,400
|
|
|
7/26/2012
|
0.00 / 0.00%
|
8.40
|
8.60
|
8.20
|
8.40
|
8.39
|
2.42
|
42,700
|
|
|
7/25/2012
|
0.00 / 0.00%
|
8.40
|
8.50
|
8.10
|
8.40
|
8.30
|
2.42
|
104,300
|
|
|
7/24/2012
|
-0.50 / -5.62%
|
8.50
|
8.70
|
8.40
|
8.40
|
8.46
|
2.42
|
64,800
|
|
|
7/23/2012
|
-0.10 / -1.11%
|
8.90
|
9.00
|
8.60
|
8.90
|
8.83
|
2.57
|
126,700
|
|
|
7/20/2012
|
-0.30 / -3.23%
|
9.50
|
9.50
|
9.00
|
9.00
|
9.30
|
2.60
|
116,800
|
|
|
7/19/2012
|
+0.40 / +4.49%
|
9.10
|
9.40
|
8.90
|
9.30
|
9.14
|
2.68
|
288,700
|
|
|
7/18/2012
|
+0.20 / +2.30%
|
8.60
|
9.00
|
8.50
|
8.90
|
8.71
|
2.57
|
128,900
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
AAS 
|
1,550,800
|
10.70
|
2.88%
|
|
|
|
ABW
|
1,376,500
|
11.60
|
6.42%
|
|
|
|
AGR
|
3,393,300
|
17.20
|
-3.91%
|
|
|
|
APG
|
1,248,700
|
11.90
|
0.00%
|
|
|
|
APS
|
3,885,400
|
13.40
|
0.75%
|
|
|
|
ART
|
0
|
1.30
|
0.00%
|
|
|
|
|
Market Update
Last updated at 3:10:02 PM
|
|
|
|
|