|
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 11/12/2013
|
|
| Open |
6.80 |
| High |
6.90 |
| Low |
6.60 |
| Volume |
330,900 |
| Split-adjusted Price |
2.15 |
|
|
CTS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/12/2013
|
+0.10 / +1.49%
|
6.80
|
6.90
|
6.60
|
6.80
|
6.72
|
2.15
|
330,900
|
|
|
11/11/2013
|
0.00 / 0.00%
|
6.60
|
6.70
|
6.60
|
6.70
|
6.65
|
2.12
|
143,215
|
|
|
11/8/2013
|
0.00 / 0.00%
|
6.70
|
6.80
|
6.60
|
6.70
|
6.64
|
2.12
|
91,200
|
|
|
11/7/2013
|
+0.20 / +3.08%
|
6.50
|
6.80
|
6.50
|
6.70
|
6.70
|
2.12
|
602,239
|
|
|
11/6/2013
|
+0.10 / +1.56%
|
6.40
|
6.60
|
6.40
|
6.50
|
6.47
|
2.06
|
324,700
|
|
|
11/5/2013
|
+0.10 / +1.59%
|
6.30
|
6.40
|
6.20
|
6.40
|
6.33
|
2.03
|
148,002
|
|
|
11/4/2013
|
0.00 / 0.00%
|
6.20
|
6.30
|
6.20
|
6.30
|
6.25
|
2.00
|
94,300
|
|
|
11/1/2013
|
+0.20 / +3.28%
|
6.10
|
6.30
|
6.10
|
6.30
|
6.23
|
2.00
|
51,300
|
|
|
10/31/2013
|
-0.10 / -1.61%
|
6.10
|
6.20
|
6.10
|
6.10
|
6.14
|
1.93
|
29,341
|
|
|
10/30/2013
|
0.00 / 0.00%
|
6.20
|
6.20
|
6.10
|
6.20
|
6.20
|
1.96
|
136,953
|
|
|
10/29/2013
|
+0.10 / +1.64%
|
6.10
|
6.20
|
6.10
|
6.20
|
6.19
|
1.96
|
60,241
|
|
|
10/28/2013
|
-0.10 / -1.61%
|
6.30
|
6.30
|
6.10
|
6.10
|
6.18
|
1.93
|
57,900
|
|
|
10/25/2013
|
-0.10 / -1.59%
|
6.20
|
6.30
|
6.20
|
6.20
|
6.21
|
1.96
|
50,600
|
|
|
10/24/2013
|
-0.10 / -1.56%
|
6.40
|
6.40
|
6.20
|
6.30
|
6.24
|
2.00
|
142,300
|
|
|
10/23/2013
|
+0.10 / +1.59%
|
6.30
|
6.40
|
6.20
|
6.40
|
6.28
|
2.03
|
47,200
|
|
|
10/22/2013
|
-0.10 / -1.56%
|
6.40
|
6.40
|
6.20
|
6.30
|
6.29
|
2.00
|
228,430
|
|
|
10/21/2013
|
+0.20 / +3.23%
|
6.20
|
6.50
|
6.10
|
6.40
|
6.37
|
2.03
|
453,325
|
|
|
10/18/2013
|
0.00 / 0.00%
|
6.20
|
6.20
|
6.10
|
6.20
|
6.19
|
1.96
|
60,600
|
|
|
10/17/2013
|
+0.10 / +1.64%
|
6.20
|
6.30
|
6.20
|
6.20
|
6.20
|
1.96
|
121,800
|
|
|
10/16/2013
|
0.00 / 0.00%
|
6.10
|
6.20
|
6.00
|
6.10
|
6.17
|
1.93
|
172,800
|
|
|
10/15/2013
|
-0.10 / -1.61%
|
6.20
|
6.20
|
6.10
|
6.10
|
6.11
|
1.93
|
17,000
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:04 PM
|
|
|
|
|