|
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 8/5/2010
|
|
| Open |
13.40 |
| High |
13.50 |
| Low |
13.00 |
| Volume |
93,600 |
| Split-adjusted Price |
5.09 |
|
|
CTS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
7/12/2010
|
+0.10 / +0.68%
|
15.10
|
15.10
|
14.80
|
14.90
|
14.88
|
5.78
|
50,400
|
|
|
7/9/2010
|
-0.10 / -0.67%
|
14.90
|
15.00
|
14.80
|
14.80
|
14.88
|
5.75
|
48,100
|
|
|
7/8/2010
|
+0.10 / +0.68%
|
15.00
|
15.50
|
14.90
|
14.90
|
15.12
|
5.78
|
83,200
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|