|
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 9/3/2014
|
|
| Open |
11.00 |
| High |
11.60 |
| Low |
11.00 |
| Volume |
1,216,273 |
| Split-adjusted Price |
3.52 |
|
|
CTS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
8/8/2014
|
0.00 / 0.00%
|
8.60
|
8.70
|
8.50
|
8.50
|
8.58
|
2.69
|
245,837
|
|
|
8/7/2014
|
0.00 / 0.00%
|
8.50
|
8.50
|
8.50
|
8.50
|
8.50
|
2.69
|
142,300
|
|
|
8/6/2014
|
-0.10 / -1.16%
|
8.60
|
8.70
|
8.50
|
8.50
|
8.58
|
2.69
|
192,000
|
|
|
8/5/2014
|
+0.20 / +2.38%
|
8.50
|
8.60
|
8.40
|
8.60
|
8.46
|
2.72
|
136,600
|
|
|
8/4/2014
|
0.00 / 0.00%
|
8.30
|
8.50
|
8.30
|
8.40
|
8.31
|
2.66
|
175,305
|
|
|
8/1/2014
|
-0.10 / -1.18%
|
8.40
|
8.40
|
8.30
|
8.40
|
8.37
|
2.66
|
97,600
|
|
|
7/31/2014
|
+0.20 / +2.41%
|
8.30
|
8.50
|
8.30
|
8.50
|
8.38
|
2.69
|
124,000
|
|
|
7/30/2014
|
-0.10 / -1.19%
|
8.30
|
8.40
|
8.30
|
8.30
|
8.35
|
2.63
|
102,900
|
|
|
7/29/2014
|
+0.10 / +1.20%
|
8.20
|
8.40
|
8.20
|
8.40
|
8.30
|
2.66
|
174,400
|
|
|
7/28/2014
|
-0.40 / -4.60%
|
8.40
|
8.70
|
8.10
|
8.30
|
8.34
|
2.63
|
307,000
|
|
|
7/25/2014
|
-0.10 / -1.14%
|
8.60
|
8.90
|
8.60
|
8.70
|
8.76
|
2.76
|
75,400
|
|
|
7/24/2014
|
0.00 / 0.00%
|
8.80
|
8.90
|
8.80
|
8.80
|
8.80
|
2.79
|
110,200
|
|
|
7/23/2014
|
-0.10 / -1.12%
|
8.90
|
8.90
|
8.70
|
8.80
|
8.77
|
2.79
|
151,700
|
|
|
7/22/2014
|
0.00 / 0.00%
|
9.00
|
9.00
|
8.70
|
8.90
|
8.84
|
2.82
|
129,900
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:01 PM
|
|
|
|
|