|
Vietnam Bank For Industry And Trade Securities Joint Stock Company (CTS : HOSE)
Financials : Securities Company
|
39.90
-1.05/-2.56%
3:10:05 PM
|
|
|
|
Closing price on 9/19/2011
|
|
| Open |
8.10 |
| High |
8.10 |
| Low |
7.60 |
| Volume |
72,800 |
| Split-adjusted Price |
2.09 |
|
|
CTS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/19/2011
|
+0.20 / +2.67%
|
8.10
|
8.10
|
7.60
|
7.70
|
7.78
|
2.09
|
72,800
|
|
|
9/16/2011
|
-0.30 / -3.85%
|
7.80
|
8.00
|
7.50
|
7.50
|
7.70
|
2.04
|
174,200
|
|
|
9/15/2011
|
-0.10 / -1.27%
|
7.80
|
8.00
|
7.70
|
7.80
|
7.80
|
2.12
|
119,200
|
|
|
9/14/2011
|
-0.20 / -2.47%
|
8.20
|
8.40
|
7.90
|
7.90
|
8.22
|
2.14
|
552,300
|
|
|
9/13/2011
|
+0.20 / +2.53%
|
7.80
|
8.20
|
7.80
|
8.10
|
8.05
|
2.20
|
659,100
|
|
|
9/12/2011
|
+0.20 / +2.60%
|
7.60
|
7.90
|
7.60
|
7.90
|
7.74
|
2.14
|
149,100
|
|
|
9/9/2011
|
-0.10 / -1.28%
|
8.00
|
8.00
|
7.50
|
7.70
|
7.71
|
2.09
|
103,500
|
|
|
9/8/2011
|
+0.10 / +1.30%
|
8.10
|
8.10
|
7.70
|
7.80
|
7.99
|
2.12
|
292,700
|
|
|
9/7/2011
|
+0.50 / +6.94%
|
7.50
|
7.70
|
7.40
|
7.70
|
7.58
|
2.09
|
261,100
|
|
|
9/6/2011
|
-0.30 / -4.00%
|
7.30
|
7.40
|
7.20
|
7.20
|
7.22
|
1.95
|
164,100
|
|
|
9/5/2011
|
-0.50 / -6.25%
|
8.20
|
8.20
|
7.50
|
7.50
|
7.70
|
2.04
|
192,700
|
|
|
9/1/2011
|
+0.30 / +3.90%
|
7.80
|
8.10
|
7.80
|
8.00
|
7.95
|
2.17
|
320,500
|
|
|
8/31/2011
|
+0.20 / +2.67%
|
7.50
|
8.00
|
7.50
|
7.70
|
7.71
|
2.09
|
196,800
|
|
|
8/30/2011
|
+0.20 / +2.74%
|
7.60
|
7.70
|
7.50
|
7.50
|
7.67
|
2.04
|
365,000
|
|
|
8/29/2011
|
+0.40 / +5.80%
|
7.00
|
7.30
|
6.90
|
7.30
|
7.20
|
1.98
|
245,400
|
|
|
8/26/2011
|
0.00 / 0.00%
|
6.80
|
7.10
|
6.70
|
6.90
|
6.93
|
1.87
|
90,300
|
|
|
8/25/2011
|
0.00 / 0.00%
|
7.00
|
7.00
|
6.90
|
6.90
|
6.91
|
1.87
|
78,800
|
|
|
8/24/2011
|
0.00 / 0.00%
|
7.20
|
7.20
|
6.80
|
6.90
|
6.93
|
1.87
|
69,000
|
|
|
8/23/2011
|
-0.30 / -4.17%
|
7.20
|
7.30
|
6.90
|
6.90
|
7.04
|
1.87
|
105,800
|
|
|
8/22/2011
|
+0.30 / +4.35%
|
6.80
|
7.20
|
6.80
|
7.20
|
7.19
|
1.95
|
159,200
|
|
|
8/19/2011
|
-0.10 / -1.43%
|
6.90
|
7.00
|
6.80
|
6.90
|
6.83
|
1.87
|
40,400
|
|
|
8/18/2011
|
+0.10 / +1.45%
|
7.00
|
7.20
|
7.00
|
7.00
|
7.10
|
1.90
|
89,100
|
|
|
8/17/2011
|
+0.40 / +6.15%
|
6.70
|
6.90
|
6.60
|
6.90
|
6.83
|
1.87
|
119,300
|
|
|
8/16/2011
|
+0.10 / +1.56%
|
6.50
|
6.60
|
6.40
|
6.50
|
6.54
|
1.76
|
29,000
|
|
|
8/15/2011
|
-0.10 / -1.54%
|
6.40
|
6.50
|
6.40
|
6.40
|
6.40
|
1.74
|
31,900
|
|
|
8/12/2011
|
+0.20 / +3.17%
|
6.30
|
6.50
|
6.30
|
6.50
|
6.38
|
1.76
|
41,800
|
|
|
8/11/2011
|
-0.20 / -3.08%
|
6.30
|
6.40
|
6.20
|
6.30
|
6.30
|
1.71
|
17,900
|
|
|
8/10/2011
|
+0.10 / +1.56%
|
6.50
|
6.60
|
6.50
|
6.50
|
6.53
|
1.76
|
21,000
|
|
|
8/9/2011
|
-0.30 / -4.48%
|
6.50
|
6.50
|
6.40
|
6.40
|
6.41
|
1.74
|
145,800
|
|
|
8/8/2011
|
-0.10 / -1.47%
|
6.90
|
6.90
|
6.60
|
6.70
|
6.80
|
1.82
|
48,000
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:06 PM
|
|
|
|
|