|
Vietnam Bank For Industry And Trade Securities Joint Stock Company (CTS : HOSE)
Financials : Securities Company
|
37.20
-0.55/-1.46%
3:05:01 PM
|
|
|
|
Closing price on 8/29/2014
|
|
| Open |
10.30 |
| High |
10.90 |
| Low |
10.30 |
| Volume |
1,280,200 |
| Split-adjusted Price |
4.94 |
|
|
CTS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/29/2014
|
+0.70 / +6.86%
|
10.30
|
10.90
|
10.30
|
10.90
|
10.68
|
4.94
|
1,280,200
|
|
|
8/28/2014
|
+0.90 / +9.68%
|
9.20
|
10.20
|
9.20
|
10.20
|
9.80
|
4.62
|
2,718,019
|
|
|
8/27/2014
|
-0.10 / -1.06%
|
9.40
|
9.50
|
9.20
|
9.30
|
9.30
|
4.21
|
585,100
|
|
|
8/26/2014
|
0.00 / 0.00%
|
9.40
|
9.50
|
9.30
|
9.40
|
9.40
|
4.26
|
228,550
|
|
|
8/25/2014
|
+0.10 / +1.08%
|
9.40
|
9.60
|
9.40
|
9.40
|
9.44
|
4.26
|
516,000
|
|
|
8/22/2014
|
0.00 / 0.00%
|
9.30
|
9.40
|
9.20
|
9.30
|
9.33
|
4.21
|
417,443
|
|
|
8/21/2014
|
+0.10 / +1.09%
|
9.30
|
9.40
|
9.20
|
9.30
|
9.28
|
4.21
|
301,620
|
|
|
8/20/2014
|
0.00 / 0.00%
|
9.40
|
9.40
|
9.20
|
9.20
|
9.30
|
4.17
|
300,200
|
|
|
8/19/2014
|
-0.10 / -1.08%
|
9.40
|
9.50
|
9.10
|
9.20
|
9.25
|
4.17
|
355,337
|
|
|
8/18/2014
|
+0.40 / +4.49%
|
9.00
|
9.40
|
8.90
|
9.30
|
9.11
|
4.21
|
1,142,400
|
|
|
8/15/2014
|
+0.10 / +1.14%
|
8.80
|
8.90
|
8.80
|
8.90
|
8.81
|
4.03
|
205,103
|
|
|
8/14/2014
|
+0.10 / +1.15%
|
9.00
|
9.00
|
8.70
|
8.80
|
8.82
|
3.99
|
254,609
|
|
|
8/13/2014
|
+0.20 / +2.35%
|
8.50
|
8.70
|
8.50
|
8.70
|
8.59
|
3.94
|
453,150
|
|
|
8/12/2014
|
-0.20 / -2.30%
|
8.70
|
8.70
|
8.50
|
8.50
|
8.53
|
3.85
|
129,841
|
|
|
8/11/2014
|
+0.20 / +2.35%
|
8.50
|
8.70
|
8.50
|
8.70
|
8.53
|
3.94
|
277,300
|
|
|
8/8/2014
|
0.00 / 0.00%
|
8.60
|
8.70
|
8.50
|
8.50
|
8.58
|
3.85
|
245,837
|
|
|
8/7/2014
|
0.00 / 0.00%
|
8.50
|
8.50
|
8.50
|
8.50
|
8.50
|
3.85
|
142,300
|
|
|
8/6/2014
|
-0.10 / -1.16%
|
8.60
|
8.70
|
8.50
|
8.50
|
8.58
|
3.85
|
192,000
|
|
|
8/5/2014
|
+0.20 / +2.38%
|
8.50
|
8.60
|
8.40
|
8.60
|
8.46
|
3.90
|
136,600
|
|
|
8/4/2014
|
0.00 / 0.00%
|
8.30
|
8.50
|
8.30
|
8.40
|
8.31
|
3.81
|
175,305
|
|
|
8/1/2014
|
-0.10 / -1.18%
|
8.40
|
8.40
|
8.30
|
8.40
|
8.37
|
3.81
|
97,600
|
|
|
7/31/2014
|
+0.20 / +2.41%
|
8.30
|
8.50
|
8.30
|
8.50
|
8.38
|
3.85
|
124,000
|
|
|
7/30/2014
|
-0.10 / -1.19%
|
8.30
|
8.40
|
8.30
|
8.30
|
8.35
|
3.76
|
102,900
|
|
|
7/29/2014
|
+0.10 / +1.20%
|
8.20
|
8.40
|
8.20
|
8.40
|
8.30
|
3.81
|
174,400
|
|
|
7/28/2014
|
-0.40 / -4.60%
|
8.40
|
8.70
|
8.10
|
8.30
|
8.34
|
3.76
|
307,000
|
|
|
7/25/2014
|
-0.10 / -1.14%
|
8.60
|
8.90
|
8.60
|
8.70
|
8.76
|
3.94
|
75,400
|
|
|
7/24/2014
|
0.00 / 0.00%
|
8.80
|
8.90
|
8.80
|
8.80
|
8.80
|
3.99
|
110,200
|
|
|
7/23/2014
|
-0.10 / -1.12%
|
8.90
|
8.90
|
8.70
|
8.80
|
8.77
|
3.99
|
151,700
|
|
|
7/22/2014
|
0.00 / 0.00%
|
9.00
|
9.00
|
8.70
|
8.90
|
8.84
|
4.03
|
129,900
|
|
|
7/21/2014
|
-0.20 / -2.20%
|
9.10
|
9.20
|
8.90
|
8.90
|
8.99
|
4.03
|
334,020
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|