|
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 9/17/2009
|
|
| Open |
31.00 |
| High |
31.00 |
| Low |
29.70 |
| Volume |
1,007,100 |
| Split-adjusted Price |
11.18 |
|
|
CTS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/17/2009
|
-0.60 / -1.97%
|
31.00
|
31.00
|
29.70
|
29.90
|
30.02
|
11.18
|
1,007,100
|
|
|
9/16/2009
|
+0.20 / +0.66%
|
30.50
|
31.00
|
30.30
|
30.50
|
30.59
|
11.41
|
895,000
|
|
|
9/15/2009
|
+0.10 / +0.33%
|
30.50
|
30.70
|
30.00
|
30.30
|
30.31
|
11.33
|
686,800
|
|
|
9/14/2009
|
-0.30 / -0.98%
|
30.30
|
30.60
|
29.90
|
30.20
|
30.17
|
11.29
|
625,800
|
|
|
9/11/2009
|
-0.10 / -0.33%
|
30.70
|
30.90
|
30.00
|
30.50
|
30.32
|
11.41
|
637,600
|
|
|
9/10/2009
|
-0.40 / -1.29%
|
31.20
|
31.20
|
30.30
|
30.60
|
30.63
|
11.44
|
294,400
|
|
|
9/9/2009
|
+0.10 / +0.32%
|
32.80
|
32.80
|
30.70
|
31.00
|
31.16
|
11.59
|
567,700
|
|
|
9/8/2009
|
+0.80 / +2.66%
|
30.00
|
31.10
|
30.00
|
30.90
|
30.73
|
11.55
|
524,800
|
|
|
9/7/2009
|
-0.60 / -1.95%
|
30.60
|
30.70
|
29.60
|
30.10
|
30.09
|
11.26
|
677,300
|
|
|
9/4/2009
|
-0.50 / -1.60%
|
31.20
|
31.80
|
30.40
|
30.70
|
31.01
|
11.48
|
916,700
|
|
|
9/3/2009
|
-0.30 / -0.95%
|
31.00
|
31.80
|
30.50
|
31.20
|
31.20
|
11.67
|
721,200
|
|
|
9/1/2009
|
-0.70 / -2.17%
|
32.50
|
32.50
|
31.50
|
31.50
|
31.70
|
11.78
|
586,100
|
|
|
8/31/2009
|
+0.30 / +0.94%
|
31.80
|
32.80
|
31.80
|
32.20
|
32.16
|
12.04
|
796,300
|
|
|
8/28/2009
|
+0.40 / +1.27%
|
31.00
|
32.00
|
31.00
|
31.90
|
31.63
|
11.93
|
720,600
|
|
|
8/27/2009
|
0.00 / 0.00%
|
31.30
|
31.50
|
30.70
|
31.50
|
31.02
|
11.78
|
817,100
|
|
|
8/26/2009
|
-0.60 / -1.87%
|
32.50
|
32.50
|
30.80
|
31.50
|
31.45
|
11.78
|
846,300
|
|
|
8/25/2009
|
-0.90 / -2.73%
|
32.90
|
34.50
|
31.70
|
32.10
|
32.47
|
12.00
|
1,111,900
|
|
|
8/24/2009
|
+1.90 / +6.11%
|
33.20
|
33.20
|
32.30
|
33.00
|
32.91
|
12.34
|
2,087,700
|
|
|
8/21/2009
|
+2.10 / +7.24%
|
29.40
|
31.10
|
29.40
|
31.10
|
31.05
|
11.63
|
1,389,000
|
|
|
8/20/2009
|
-0.60 / -2.03%
|
29.60
|
29.60
|
28.70
|
29.00
|
29.06
|
10.84
|
673,400
|
|
|
8/19/2009
|
+0.10 / +0.34%
|
29.50
|
30.40
|
29.10
|
29.60
|
29.50
|
11.07
|
599,500
|
|
|
8/18/2009
|
-0.80 / -2.64%
|
29.50
|
29.80
|
28.90
|
29.50
|
29.41
|
11.03
|
748,600
|
|
|
8/17/2009
|
-0.60 / -1.94%
|
30.80
|
30.80
|
29.80
|
30.30
|
30.33
|
11.33
|
586,800
|
|
|
8/14/2009
|
-0.30 / -0.96%
|
31.20
|
31.60
|
30.40
|
30.90
|
30.83
|
11.55
|
450,900
|
|
|
8/13/2009
|
+0.30 / +0.97%
|
32.00
|
32.90
|
30.90
|
31.20
|
31.63
|
11.67
|
679,300
|
|
|
8/12/2009
|
-0.10 / -0.32%
|
31.00
|
31.50
|
30.50
|
30.90
|
30.88
|
11.55
|
901,700
|
|
|
8/11/2009
|
-0.50 / -1.59%
|
31.30
|
31.30
|
30.50
|
31.00
|
30.74
|
11.59
|
693,900
|
|
|
8/10/2009
|
+0.70 / +2.27%
|
31.50
|
32.00
|
30.50
|
31.50
|
31.32
|
11.78
|
770,600
|
|
|
8/7/2009
|
-0.80 / -2.53%
|
31.20
|
32.00
|
30.50
|
30.80
|
30.91
|
11.52
|
871,200
|
|
|
8/6/2009
|
-1.40 / -4.24%
|
32.70
|
33.00
|
31.40
|
31.60
|
32.19
|
11.82
|
1,294,700
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|