|
Vietnam Bank For Industry And Trade Securities Joint Stock Company (CTS : HOSE)
Financials : Securities Company
|
25.40
-0.55/-2.12%
3:10:05 PM
|
|
|
|
Closing price on 10/14/2013
|
|
| Open |
6.10 |
| High |
6.20 |
| Low |
6.00 |
| Volume |
27,000 |
| Split-adjusted Price |
1.96 |
|
|
CTS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/14/2013
|
+0.10 / +1.64%
|
6.10
|
6.20
|
6.00
|
6.20
|
6.10
|
1.96
|
27,000
|
|
|
10/11/2013
|
0.00 / 0.00%
|
6.10
|
6.10
|
6.00
|
6.10
|
6.10
|
1.93
|
14,562
|
|
|
10/10/2013
|
0.00 / 0.00%
|
6.20
|
6.20
|
6.00
|
6.10
|
6.13
|
1.93
|
111,700
|
|
|
10/9/2013
|
0.00 / 0.00%
|
6.20
|
6.30
|
6.10
|
6.10
|
6.20
|
1.93
|
127,000
|
|
|
10/8/2013
|
-0.20 / -3.17%
|
6.30
|
6.30
|
6.10
|
6.10
|
6.20
|
1.93
|
83,279
|
|
|
10/7/2013
|
0.00 / 0.00%
|
6.30
|
6.40
|
6.20
|
6.30
|
6.30
|
2.00
|
89,352
|
|
|
10/4/2013
|
+0.20 / +3.28%
|
6.20
|
6.30
|
6.20
|
6.30
|
6.20
|
2.00
|
268,103
|
|
|
10/3/2013
|
-0.60 / -8.96%
|
6.30
|
6.40
|
6.00
|
6.10
|
6.19
|
1.93
|
340,614
|
|
|
10/2/2013
|
+0.10 / +1.52%
|
6.60
|
6.70
|
6.50
|
6.70
|
6.62
|
1.93
|
177,210
|
|
|
10/1/2013
|
-0.10 / -1.49%
|
6.80
|
6.80
|
6.60
|
6.60
|
6.67
|
1.90
|
161,200
|
|
|
9/30/2013
|
+0.10 / +1.52%
|
6.60
|
6.70
|
6.60
|
6.70
|
6.66
|
1.93
|
86,182
|
|
|
9/27/2013
|
-0.10 / -1.49%
|
6.70
|
6.70
|
6.60
|
6.60
|
6.61
|
1.90
|
60,500
|
|
|
9/26/2013
|
+0.10 / +1.52%
|
6.60
|
6.70
|
6.60
|
6.70
|
6.60
|
1.93
|
36,000
|
|
|
9/25/2013
|
0.00 / 0.00%
|
6.60
|
6.70
|
6.60
|
6.60
|
6.64
|
1.90
|
105,700
|
|
|
9/24/2013
|
0.00 / 0.00%
|
6.60
|
6.70
|
6.50
|
6.60
|
6.59
|
1.90
|
94,907
|
|
|
9/23/2013
|
+0.10 / +1.54%
|
6.50
|
6.60
|
6.40
|
6.60
|
6.46
|
1.90
|
109,126
|
|
|
9/20/2013
|
0.00 / 0.00%
|
6.50
|
6.50
|
6.30
|
6.50
|
6.43
|
1.87
|
31,507
|
|
|
9/19/2013
|
+0.10 / +1.56%
|
6.40
|
6.50
|
6.40
|
6.50
|
6.40
|
1.87
|
60,600
|
|
|
9/18/2013
|
-0.10 / -1.54%
|
6.40
|
6.40
|
6.30
|
6.40
|
6.35
|
1.85
|
44,905
|
|
|
9/17/2013
|
0.00 / 0.00%
|
6.40
|
6.50
|
6.40
|
6.50
|
6.41
|
1.87
|
28,055
|
|
|
9/16/2013
|
0.00 / 0.00%
|
6.50
|
6.50
|
6.40
|
6.50
|
6.46
|
1.87
|
55,100
|
|
|
9/13/2013
|
0.00 / 0.00%
|
6.50
|
6.50
|
6.40
|
6.50
|
6.43
|
1.87
|
39,587
|
|
|
9/12/2013
|
0.00 / 0.00%
|
6.50
|
6.50
|
6.40
|
6.50
|
6.49
|
1.87
|
8,841
|
|
|
9/11/2013
|
-0.20 / -2.99%
|
6.70
|
6.90
|
6.50
|
6.50
|
6.66
|
1.87
|
112,682
|
|
|
9/10/2013
|
+0.50 / +8.06%
|
6.30
|
6.70
|
6.20
|
6.70
|
6.34
|
1.93
|
200,800
|
|
|
9/9/2013
|
-0.20 / -3.13%
|
6.30
|
6.30
|
6.20
|
6.20
|
6.24
|
1.79
|
60,141
|
|
|
9/6/2013
|
+0.10 / +1.59%
|
6.30
|
6.40
|
6.20
|
6.40
|
6.29
|
1.85
|
25,087
|
|
|
9/5/2013
|
0.00 / 0.00%
|
6.30
|
6.30
|
6.20
|
6.30
|
6.29
|
1.82
|
71,322
|
|
|
9/4/2013
|
0.00 / 0.00%
|
6.30
|
6.30
|
6.20
|
6.30
|
6.30
|
1.82
|
79,600
|
|
|
9/3/2013
|
-0.10 / -1.56%
|
6.30
|
6.40
|
6.30
|
6.30
|
6.33
|
1.82
|
39,037
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:04 PM
|
|
|
|
|