|
Vietnam Bank For Industry And Trade Securities Joint Stock Company (CTS : HOSE)
Financials : Securities Company
|
35.10
-0.15/-0.43%
3:05:00 PM
|
|
|
|
Closing price on 5/30/2017
|
|
| Open |
10.70 |
| High |
10.90 |
| Low |
10.10 |
| Volume |
1,538,540 |
| Split-adjusted Price |
5.49 |
|
|
CTS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/30/2017
|
-0.60 / -5.61%
|
10.70
|
10.90
|
10.10
|
10.10
|
10.47
|
5.49
|
1,538,540
|
|
|
5/29/2017
|
-0.10 / -0.93%
|
11.00
|
11.30
|
10.70
|
10.70
|
11.03
|
5.81
|
1,742,920
|
|
|
5/26/2017
|
+0.20 / +1.89%
|
10.50
|
11.00
|
10.50
|
10.80
|
10.77
|
5.87
|
1,176,643
|
|
|
5/25/2017
|
+0.10 / +0.95%
|
10.80
|
11.00
|
10.50
|
10.60
|
10.69
|
5.76
|
991,520
|
|
|
5/24/2017
|
+0.80 / +8.25%
|
9.70
|
10.60
|
9.60
|
10.50
|
10.20
|
5.70
|
1,958,172
|
|
|
5/23/2017
|
-0.10 / -1.02%
|
9.90
|
10.00
|
9.60
|
9.70
|
9.79
|
5.27
|
731,958
|
|
|
5/22/2017
|
+0.10 / +1.03%
|
9.90
|
10.30
|
9.70
|
9.80
|
9.95
|
5.32
|
1,369,641
|
|
|
5/19/2017
|
+0.70 / +7.78%
|
9.00
|
9.90
|
8.90
|
9.70
|
9.67
|
5.27
|
2,173,722
|
|
|
5/18/2017
|
-0.10 / -1.10%
|
9.00
|
9.20
|
8.90
|
9.00
|
9.07
|
4.89
|
749,058
|
|
|
5/17/2017
|
+0.10 / +1.11%
|
8.90
|
9.20
|
8.80
|
9.10
|
8.96
|
4.94
|
887,896
|
|
|
5/16/2017
|
-0.30 / -3.23%
|
9.30
|
9.50
|
9.00
|
9.00
|
9.27
|
4.89
|
780,964
|
|
|
5/15/2017
|
+0.30 / +3.33%
|
9.10
|
9.40
|
9.00
|
9.30
|
9.18
|
5.05
|
1,581,171
|
|
|
5/12/2017
|
+0.50 / +5.88%
|
8.40
|
9.20
|
8.40
|
9.00
|
8.93
|
4.89
|
2,456,309
|
|
|
5/11/2017
|
+0.10 / +1.19%
|
8.40
|
8.60
|
8.40
|
8.50
|
8.45
|
4.62
|
382,060
|
|
|
5/10/2017
|
-0.10 / -1.18%
|
8.70
|
8.80
|
8.40
|
8.40
|
8.61
|
4.56
|
639,420
|
|
|
5/9/2017
|
+0.60 / +7.59%
|
7.90
|
8.60
|
7.90
|
8.50
|
8.35
|
4.62
|
1,073,127
|
|
|
5/8/2017
|
-0.10 / -1.25%
|
8.00
|
8.00
|
7.80
|
7.90
|
7.92
|
4.29
|
320,570
|
|
|
5/5/2017
|
-0.10 / -1.23%
|
8.10
|
8.10
|
8.00
|
8.00
|
8.01
|
4.34
|
102,125
|
|
|
5/4/2017
|
+0.10 / +1.25%
|
8.00
|
8.20
|
8.00
|
8.10
|
8.10
|
4.40
|
231,442
|
|
|
5/3/2017
|
+0.10 / +1.27%
|
8.00
|
8.00
|
7.90
|
8.00
|
7.90
|
4.34
|
63,999
|
|
|
4/28/2017
|
-0.10 / -1.25%
|
7.90
|
8.00
|
7.90
|
7.90
|
8.00
|
4.29
|
182,628
|
|
|
4/27/2017
|
0.00 / 0.00%
|
8.00
|
8.10
|
7.90
|
8.00
|
8.00
|
4.34
|
300,794
|
|
|
4/26/2017
|
+0.20 / +2.56%
|
7.80
|
8.00
|
7.80
|
8.00
|
7.80
|
4.34
|
51,743
|
|
|
4/25/2017
|
0.00 / 0.00%
|
7.80
|
7.90
|
7.80
|
7.80
|
7.84
|
4.24
|
210,951
|
|
|
4/24/2017
|
-0.20 / -2.50%
|
7.90
|
8.00
|
7.80
|
7.80
|
7.91
|
4.24
|
89,346
|
|
|
4/21/2017
|
-0.10 / -1.23%
|
8.10
|
8.20
|
8.00
|
8.00
|
8.06
|
4.34
|
217,234
|
|
|
4/20/2017
|
0.00 / 0.00%
|
8.10
|
8.10
|
7.90
|
8.10
|
8.10
|
4.40
|
161,010
|
|
|
4/19/2017
|
+0.10 / +1.25%
|
8.00
|
8.10
|
7.90
|
8.10
|
8.00
|
4.40
|
155,534
|
|
|
4/18/2017
|
+0.10 / +1.27%
|
8.00
|
8.00
|
7.80
|
8.00
|
7.88
|
4.34
|
505,725
|
|
|
4/17/2017
|
-0.40 / -4.82%
|
8.30
|
8.30
|
7.90
|
7.90
|
8.16
|
4.29
|
261,890
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|