|
Vietnam Bank For Industry And Trade Securities Joint Stock Company (CTS : HOSE)
Financials : Securities Company
|
38.30
-0.60/-1.54%
3:09:06 PM
|
|
|
|
Closing price on 9/23/2014
|
|
| Open |
10.30 |
| High |
10.50 |
| Low |
10.00 |
| Volume |
493,200 |
| Split-adjusted Price |
3.35 |
|
|
CTS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/23/2014
|
-0.20 / -1.96%
|
10.30
|
10.50
|
10.00
|
10.00
|
10.27
|
3.35
|
493,200
|
|
|
9/22/2014
|
-0.30 / -2.86%
|
10.70
|
10.80
|
10.20
|
10.20
|
10.51
|
3.42
|
554,600
|
|
|
9/19/2014
|
-0.10 / -0.94%
|
10.50
|
10.90
|
10.40
|
10.50
|
10.64
|
3.52
|
330,020
|
|
|
9/18/2014
|
-0.90 / -7.83%
|
11.50
|
11.50
|
10.60
|
10.60
|
11.02
|
3.55
|
663,663
|
|
|
9/17/2014
|
+1.00 / +9.52%
|
10.70
|
11.50
|
10.70
|
11.50
|
11.14
|
3.85
|
2,340,060
|
|
|
9/16/2014
|
+0.30 / +2.94%
|
10.20
|
10.50
|
9.90
|
10.50
|
10.07
|
3.52
|
712,000
|
|
|
9/15/2014
|
-0.40 / -3.77%
|
10.60
|
10.80
|
10.20
|
10.20
|
10.41
|
3.42
|
894,800
|
|
|
9/12/2014
|
-0.50 / -4.50%
|
11.00
|
11.00
|
10.40
|
10.60
|
10.54
|
3.55
|
474,500
|
|
|
9/11/2014
|
+0.40 / +3.74%
|
10.80
|
11.20
|
10.80
|
11.10
|
11.03
|
3.52
|
933,500
|
|
|
9/10/2014
|
+0.30 / +2.88%
|
10.50
|
10.70
|
10.20
|
10.70
|
10.52
|
3.39
|
664,303
|
|
|
9/9/2014
|
-0.60 / -5.45%
|
11.00
|
11.10
|
10.40
|
10.40
|
10.86
|
3.30
|
1,614,800
|
|
|
9/8/2014
|
+0.20 / +1.85%
|
10.80
|
11.20
|
10.80
|
11.00
|
11.05
|
3.49
|
846,610
|
|
|
9/5/2014
|
+0.10 / +0.93%
|
10.70
|
11.00
|
10.60
|
10.80
|
10.78
|
3.42
|
810,903
|
|
|
9/4/2014
|
-0.40 / -3.60%
|
11.10
|
11.10
|
10.50
|
10.70
|
10.72
|
3.39
|
1,647,401
|
|
|
9/3/2014
|
+0.20 / +1.83%
|
11.00
|
11.60
|
11.00
|
11.10
|
11.34
|
3.52
|
1,216,273
|
|
|
8/29/2014
|
+0.70 / +6.86%
|
10.30
|
10.90
|
10.30
|
10.90
|
10.68
|
3.45
|
1,280,200
|
|
|
8/28/2014
|
+0.90 / +9.68%
|
9.20
|
10.20
|
9.20
|
10.20
|
9.80
|
3.23
|
2,718,019
|
|
|
8/27/2014
|
-0.10 / -1.06%
|
9.40
|
9.50
|
9.20
|
9.30
|
9.30
|
2.95
|
585,100
|
|
|
8/26/2014
|
0.00 / 0.00%
|
9.40
|
9.50
|
9.30
|
9.40
|
9.40
|
2.98
|
228,550
|
|
|
8/25/2014
|
+0.10 / +1.08%
|
9.40
|
9.60
|
9.40
|
9.40
|
9.44
|
2.98
|
516,000
|
|
|
8/22/2014
|
0.00 / 0.00%
|
9.30
|
9.40
|
9.20
|
9.30
|
9.33
|
2.95
|
417,443
|
|
|
8/21/2014
|
+0.10 / +1.09%
|
9.30
|
9.40
|
9.20
|
9.30
|
9.28
|
2.95
|
301,620
|
|
|
8/20/2014
|
0.00 / 0.00%
|
9.40
|
9.40
|
9.20
|
9.20
|
9.30
|
2.91
|
300,200
|
|
|
8/19/2014
|
-0.10 / -1.08%
|
9.40
|
9.50
|
9.10
|
9.20
|
9.25
|
2.91
|
355,337
|
|
|
8/18/2014
|
+0.40 / +4.49%
|
9.00
|
9.40
|
8.90
|
9.30
|
9.11
|
2.95
|
1,142,400
|
|
|
8/15/2014
|
+0.10 / +1.14%
|
8.80
|
8.90
|
8.80
|
8.90
|
8.81
|
2.82
|
205,103
|
|
|
8/14/2014
|
+0.10 / +1.15%
|
9.00
|
9.00
|
8.70
|
8.80
|
8.82
|
2.79
|
254,609
|
|
|
8/13/2014
|
+0.20 / +2.35%
|
8.50
|
8.70
|
8.50
|
8.70
|
8.59
|
2.76
|
453,150
|
|
|
8/12/2014
|
-0.20 / -2.30%
|
8.70
|
8.70
|
8.50
|
8.50
|
8.53
|
2.69
|
129,841
|
|
|
8/11/2014
|
+0.20 / +2.35%
|
8.50
|
8.70
|
8.50
|
8.70
|
8.53
|
2.76
|
277,300
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:01 PM
|
|
|
|
|