|
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 9/30/2010
|
|
| Open |
10.80 |
| High |
10.80 |
| Low |
10.50 |
| Volume |
50,700 |
| Split-adjusted Price |
4.15 |
|
|
CTS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/30/2010
|
0.00 / 0.00%
|
10.80
|
10.80
|
10.50
|
10.70
|
10.63
|
4.15
|
50,700
|
|
|
9/29/2010
|
-0.40 / -3.60%
|
11.00
|
11.00
|
10.70
|
10.70
|
10.83
|
4.15
|
78,600
|
|
|
9/28/2010
|
+0.20 / +1.83%
|
11.10
|
11.40
|
11.00
|
11.10
|
11.07
|
4.31
|
79,400
|
|
|
9/27/2010
|
-0.10 / -0.91%
|
10.50
|
11.10
|
10.40
|
10.90
|
10.96
|
4.23
|
55,500
|
|
|
9/24/2010
|
0.00 / 0.00%
|
10.90
|
11.00
|
10.80
|
11.00
|
10.96
|
4.27
|
66,700
|
|
|
9/23/2010
|
0.00 / 0.00%
|
10.90
|
11.00
|
10.80
|
11.00
|
10.90
|
4.27
|
33,100
|
|
|
9/22/2010
|
-0.10 / -0.90%
|
11.00
|
11.30
|
10.90
|
11.00
|
11.03
|
4.27
|
33,800
|
|
|
9/21/2010
|
-0.20 / -1.77%
|
11.60
|
11.60
|
11.00
|
11.10
|
11.15
|
4.31
|
63,800
|
|
|
9/20/2010
|
-0.20 / -1.74%
|
11.70
|
11.90
|
11.30
|
11.30
|
11.59
|
4.39
|
67,200
|
|
|
9/17/2010
|
+0.60 / +5.50%
|
11.10
|
11.60
|
10.70
|
11.50
|
11.32
|
4.46
|
144,500
|
|
|
9/16/2010
|
0.00 / 0.00%
|
11.00
|
11.10
|
10.90
|
10.90
|
11.03
|
4.23
|
34,400
|
|
|
9/15/2010
|
-0.10 / -0.91%
|
11.00
|
11.00
|
10.80
|
10.90
|
10.96
|
4.23
|
75,000
|
|
|
9/14/2010
|
+0.30 / +2.80%
|
11.00
|
11.10
|
10.70
|
11.00
|
10.97
|
4.27
|
73,000
|
|
|
9/13/2010
|
-0.50 / -4.46%
|
11.40
|
11.40
|
10.70
|
10.70
|
10.88
|
4.15
|
86,100
|
|
|
9/10/2010
|
-0.50 / -4.27%
|
11.70
|
11.80
|
11.10
|
11.20
|
11.33
|
4.35
|
194,000
|
|
|
9/9/2010
|
+0.20 / +1.74%
|
11.70
|
12.00
|
11.60
|
11.70
|
11.74
|
4.54
|
98,000
|
|
|
9/8/2010
|
-0.50 / -4.17%
|
11.60
|
11.70
|
11.30
|
11.50
|
11.48
|
4.46
|
118,500
|
|
|
9/7/2010
|
-0.40 / -3.23%
|
12.20
|
12.30
|
11.90
|
12.00
|
12.08
|
4.66
|
204,900
|
|
|
9/6/2010
|
+0.80 / +6.90%
|
12.00
|
12.40
|
11.90
|
12.40
|
12.32
|
4.81
|
249,500
|
|
|
9/1/2010
|
-0.10 / -0.85%
|
12.00
|
12.20
|
11.10
|
11.60
|
11.59
|
4.50
|
172,600
|
|
|
8/31/2010
|
+0.70 / +6.36%
|
11.70
|
11.70
|
10.80
|
11.70
|
11.50
|
4.54
|
216,700
|
|
|
8/30/2010
|
+0.60 / +5.77%
|
10.80
|
11.00
|
10.80
|
11.00
|
11.00
|
4.27
|
97,700
|
|
|
8/27/2010
|
0.00 / 0.00%
|
10.30
|
10.40
|
10.10
|
10.40
|
10.27
|
4.04
|
81,300
|
|
|
8/26/2010
|
+0.20 / +1.96%
|
10.20
|
10.80
|
10.10
|
10.40
|
10.42
|
4.04
|
79,400
|
|
|
8/25/2010
|
-0.50 / -4.67%
|
10.80
|
10.80
|
10.20
|
10.20
|
10.24
|
3.96
|
210,400
|
|
|
8/24/2010
|
-0.70 / -6.14%
|
11.20
|
11.40
|
10.70
|
10.70
|
10.92
|
4.15
|
126,500
|
|
|
8/23/2010
|
-0.30 / -2.56%
|
11.70
|
11.70
|
11.40
|
11.40
|
11.53
|
4.43
|
32,600
|
|
|
8/20/2010
|
+0.10 / +0.86%
|
11.70
|
11.80
|
11.50
|
11.70
|
11.61
|
4.54
|
65,100
|
|
|
8/19/2010
|
-0.20 / -1.69%
|
11.60
|
11.90
|
11.50
|
11.60
|
11.69
|
4.50
|
66,300
|
|
|
8/18/2010
|
-0.20 / -1.67%
|
12.10
|
12.10
|
11.60
|
11.80
|
11.78
|
4.58
|
89,600
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|