|
Vietnam Bank For Industry And Trade Securities Joint Stock Company (CTS : HOSE)
Financials : Securities Company
|
28.20
-0.20/-0.70%
3:09:05 PM
|
|
|
|
Closing price on 2/16/2017
|
|
| Open |
7.50 |
| High |
8.10 |
| Low |
7.50 |
| Volume |
804,479 |
| Split-adjusted Price |
2.28 |
|
|
CTS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/16/2017
|
+0.30 / +4.05%
|
7.50
|
8.10
|
7.50
|
7.70
|
7.92
|
2.28
|
804,479
|
|
|
2/15/2017
|
+0.10 / +1.37%
|
7.40
|
7.50
|
7.40
|
7.40
|
7.44
|
2.20
|
100,243
|
|
|
2/14/2017
|
-0.20 / -2.67%
|
7.50
|
7.50
|
7.30
|
7.30
|
7.40
|
2.17
|
114,398
|
|
|
2/13/2017
|
+0.10 / +1.35%
|
7.30
|
7.50
|
7.30
|
7.50
|
7.41
|
2.23
|
186,830
|
|
|
2/10/2017
|
0.00 / 0.00%
|
7.30
|
7.40
|
7.30
|
7.40
|
7.30
|
2.20
|
102,260
|
|
|
2/9/2017
|
0.00 / 0.00%
|
7.40
|
7.50
|
7.30
|
7.40
|
7.36
|
2.20
|
110,636
|
|
|
2/8/2017
|
+0.10 / +1.37%
|
7.40
|
7.40
|
7.30
|
7.40
|
7.32
|
2.20
|
131,040
|
|
|
2/7/2017
|
+0.10 / +1.39%
|
7.20
|
7.40
|
7.20
|
7.30
|
7.30
|
2.17
|
375,933
|
|
|
2/6/2017
|
0.00 / 0.00%
|
7.10
|
7.30
|
7.10
|
7.20
|
7.18
|
2.14
|
282,700
|
|
|
2/3/2017
|
-0.10 / -1.37%
|
7.20
|
7.20
|
7.00
|
7.20
|
7.14
|
2.14
|
231,908
|
|
|
2/2/2017
|
-0.10 / -1.35%
|
7.40
|
7.50
|
7.30
|
7.30
|
7.39
|
2.17
|
135,368
|
|
|
1/25/2017
|
+0.20 / +2.78%
|
7.30
|
7.50
|
7.30
|
7.40
|
7.35
|
2.20
|
149,089
|
|
|
1/24/2017
|
+0.10 / +1.41%
|
7.10
|
7.30
|
7.00
|
7.20
|
7.15
|
2.14
|
354,194
|
|
|
1/23/2017
|
-0.20 / -2.74%
|
7.40
|
7.40
|
7.00
|
7.10
|
7.12
|
2.11
|
20,212
|
|
|
1/20/2017
|
+0.30 / +4.29%
|
7.70
|
7.70
|
7.00
|
7.30
|
7.36
|
2.17
|
489,042
|
|
|
1/19/2017
|
+0.60 / +9.38%
|
6.30
|
7.00
|
6.20
|
7.00
|
6.81
|
2.08
|
828,632
|
|
|
1/18/2017
|
+0.10 / +1.59%
|
6.40
|
6.40
|
6.30
|
6.40
|
6.30
|
1.90
|
67,160
|
|
|
1/17/2017
|
0.00 / 0.00%
|
6.30
|
6.30
|
6.30
|
6.30
|
6.30
|
1.87
|
86,112
|
|
|
1/16/2017
|
-0.10 / -1.56%
|
6.40
|
6.40
|
6.30
|
6.30
|
6.40
|
1.87
|
34,404
|
|
|
1/13/2017
|
-0.10 / -1.54%
|
6.50
|
6.50
|
6.40
|
6.40
|
6.50
|
1.90
|
278,684
|
|
|
1/12/2017
|
+0.10 / +1.56%
|
6.50
|
6.50
|
6.40
|
6.50
|
6.42
|
1.93
|
13,950
|
|
|
1/11/2017
|
0.00 / 0.00%
|
6.40
|
6.50
|
6.40
|
6.40
|
6.41
|
1.90
|
27,256
|
|
|
1/10/2017
|
-0.10 / -1.54%
|
6.40
|
6.50
|
6.40
|
6.40
|
6.44
|
1.90
|
34,010
|
|
|
1/9/2017
|
-0.10 / -1.52%
|
6.60
|
6.60
|
6.50
|
6.50
|
6.50
|
1.93
|
35,088
|
|
|
1/6/2017
|
+0.30 / +4.76%
|
6.40
|
6.60
|
6.40
|
6.60
|
6.48
|
1.96
|
119,324
|
|
|
1/5/2017
|
-0.10 / -1.56%
|
6.40
|
6.50
|
6.30
|
6.30
|
6.35
|
1.87
|
175,580
|
|
|
1/4/2017
|
0.00 / 0.00%
|
6.40
|
6.50
|
6.30
|
6.40
|
6.40
|
1.90
|
77,580
|
|
|
1/3/2017
|
0.00 / 0.00%
|
6.40
|
6.40
|
6.40
|
6.40
|
6.40
|
1.90
|
88,050
|
|
|
12/30/2016
|
+0.10 / +1.59%
|
6.30
|
6.40
|
6.30
|
6.40
|
6.31
|
1.90
|
47,628
|
|
|
12/29/2016
|
0.00 / 0.00%
|
6.40
|
6.40
|
6.30
|
6.30
|
6.38
|
1.87
|
9,549
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:01 PM
|
|
|
|
|