|
Vietnam Bank For Industry And Trade Securities Joint Stock Company (CTS : HOSE)
Financials : Securities Company
|
26.40
-0.40/-1.49%
3:10:04 PM
|
|
|
|
Closing price on 12/4/2019
|
|
| Open |
7.90 |
| High |
7.90 |
| Low |
7.60 |
| Volume |
94,830 |
| Split-adjusted Price |
3.95 |
|
|
CTS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/4/2019
|
+0.09 / +1.15%
|
7.90
|
7.90
|
7.60
|
7.89
|
7.69
|
3.95
|
94,830
|
|
|
12/3/2019
|
-0.09 / -1.14%
|
7.90
|
7.90
|
7.51
|
7.80
|
7.67
|
3.90
|
17,460
|
|
|
12/2/2019
|
+0.01 / +0.13%
|
7.89
|
7.90
|
7.60
|
7.89
|
7.82
|
3.95
|
5,140
|
|
|
11/29/2019
|
0.00 / 0.00%
|
7.87
|
7.88
|
7.71
|
7.88
|
7.79
|
3.94
|
21,450
|
|
|
11/28/2019
|
+0.08 / +1.03%
|
7.80
|
7.88
|
7.76
|
7.88
|
7.86
|
3.94
|
8,780
|
|
|
11/27/2019
|
0.00 / 0.00%
|
7.99
|
7.99
|
7.80
|
7.80
|
7.90
|
3.90
|
5,520
|
|
|
11/26/2019
|
-0.06 / -0.76%
|
7.82
|
7.90
|
7.80
|
7.80
|
7.85
|
3.90
|
10,060
|
|
|
11/25/2019
|
+0.01 / +0.13%
|
7.90
|
7.90
|
7.70
|
7.86
|
7.74
|
3.93
|
3,100
|
|
|
11/22/2019
|
-0.05 / -0.63%
|
7.85
|
7.85
|
7.71
|
7.85
|
7.81
|
3.93
|
8,190
|
|
|
11/21/2019
|
0.00 / 0.00%
|
7.90
|
7.90
|
7.90
|
7.90
|
7.90
|
3.95
|
6,000
|
|
|
11/20/2019
|
0.00 / 0.00%
|
7.90
|
7.90
|
7.90
|
7.90
|
7.90
|
3.95
|
5,000
|
|
|
11/19/2019
|
0.00 / 0.00%
|
7.66
|
7.90
|
7.66
|
7.90
|
7.85
|
3.95
|
10,950
|
|
|
11/18/2019
|
+0.11 / +1.41%
|
7.70
|
7.90
|
7.60
|
7.90
|
7.76
|
3.95
|
33,240
|
|
|
11/15/2019
|
-0.03 / -0.38%
|
7.78
|
7.79
|
7.70
|
7.79
|
7.73
|
3.90
|
24,440
|
|
|
11/14/2019
|
0.00 / 0.00%
|
7.82
|
7.82
|
7.77
|
7.82
|
7.80
|
3.91
|
27,450
|
|
|
11/13/2019
|
-0.04 / -0.51%
|
7.85
|
7.85
|
7.80
|
7.82
|
7.81
|
3.91
|
21,370
|
|
|
11/12/2019
|
0.00 / 0.00%
|
7.85
|
7.86
|
7.80
|
7.86
|
7.82
|
3.93
|
54,470
|
|
|
11/11/2019
|
-0.03 / -0.38%
|
7.80
|
7.89
|
7.80
|
7.86
|
7.86
|
3.93
|
58,410
|
|
|
11/8/2019
|
-0.01 / -0.13%
|
7.90
|
7.94
|
7.89
|
7.89
|
7.91
|
3.95
|
2,830
|
|
|
11/7/2019
|
-0.02 / -0.25%
|
7.92
|
7.93
|
7.87
|
7.90
|
7.92
|
3.95
|
27,010
|
|
|
11/6/2019
|
0.00 / 0.00%
|
7.87
|
8.45
|
7.87
|
7.92
|
7.92
|
3.96
|
25,490
|
|
|
11/5/2019
|
-0.01 / -0.13%
|
7.85
|
7.93
|
7.85
|
7.92
|
7.89
|
3.96
|
13,730
|
|
|
11/4/2019
|
-0.02 / -0.25%
|
7.93
|
7.94
|
7.85
|
7.93
|
7.90
|
3.97
|
20,120
|
|
|
11/1/2019
|
-0.02 / -0.25%
|
7.95
|
7.97
|
7.90
|
7.95
|
7.93
|
3.98
|
22,320
|
|
|
10/31/2019
|
-0.01 / -0.13%
|
7.99
|
7.99
|
7.85
|
7.97
|
7.92
|
3.99
|
23,360
|
|
|
10/30/2019
|
0.00 / 0.00%
|
7.90
|
7.98
|
7.85
|
7.98
|
7.92
|
3.99
|
28,040
|
|
|
10/29/2019
|
-0.01 / -0.13%
|
7.98
|
7.99
|
7.90
|
7.98
|
7.92
|
3.99
|
40,380
|
|
|
10/28/2019
|
-0.03 / -0.37%
|
8.02
|
8.02
|
7.99
|
7.99
|
8.01
|
4.00
|
18,200
|
|
|
10/25/2019
|
0.00 / 0.00%
|
8.02
|
8.02
|
7.96
|
8.02
|
7.98
|
4.01
|
65,920
|
|
|
10/24/2019
|
0.00 / 0.00%
|
7.97
|
8.06
|
7.94
|
8.02
|
8.01
|
4.01
|
27,460
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:02 PM
|
|
|
|
|