|
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 8/30/2010
|
|
| Open |
10.80 |
| High |
11.00 |
| Low |
10.80 |
| Volume |
97,700 |
| Split-adjusted Price |
4.27 |
|
|
CTS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/30/2010
|
+0.60 / +5.77%
|
10.80
|
11.00
|
10.80
|
11.00
|
11.00
|
4.27
|
97,700
|
|
|
8/27/2010
|
0.00 / 0.00%
|
10.30
|
10.40
|
10.10
|
10.40
|
10.27
|
4.04
|
81,300
|
|
|
8/26/2010
|
+0.20 / +1.96%
|
10.20
|
10.80
|
10.10
|
10.40
|
10.42
|
4.04
|
79,400
|
|
|
8/25/2010
|
-0.50 / -4.67%
|
10.80
|
10.80
|
10.20
|
10.20
|
10.24
|
3.96
|
210,400
|
|
|
8/24/2010
|
-0.70 / -6.14%
|
11.20
|
11.40
|
10.70
|
10.70
|
10.92
|
4.15
|
126,500
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|