|
Vietnam Bank For Industry And Trade Securities Joint Stock Company (CTS : HOSE)
Financials : Securities Company
|
28.00
-0.20/-0.71%
3:09:05 PM
|
|
|
|
Closing price on 6/17/2019
|
|
| Open |
9.30 |
| High |
9.30 |
| Low |
9.17 |
| Volume |
15,700 |
| Split-adjusted Price |
4.14 |
|
|
CTS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/17/2019
|
+0.03 / +0.33%
|
9.30
|
9.30
|
9.17
|
9.25
|
9.24
|
4.14
|
15,700
|
|
|
6/14/2019
|
-0.13 / -1.39%
|
9.30
|
9.30
|
9.21
|
9.22
|
9.26
|
4.12
|
15,870
|
|
|
6/13/2019
|
0.00 / 0.00%
|
9.38
|
9.38
|
9.23
|
9.35
|
9.34
|
4.18
|
7,600
|
|
|
6/12/2019
|
0.00 / 0.00%
|
9.22
|
9.35
|
9.22
|
9.35
|
9.31
|
4.18
|
50,680
|
|
|
6/11/2019
|
-0.03 / -0.32%
|
9.23
|
9.35
|
9.22
|
9.35
|
9.30
|
4.18
|
11,500
|
|
|
6/10/2019
|
+0.08 / +0.86%
|
9.31
|
9.38
|
9.25
|
9.38
|
9.29
|
4.19
|
19,170
|
|
|
6/7/2019
|
+0.05 / +0.54%
|
9.25
|
9.30
|
9.25
|
9.30
|
9.25
|
4.16
|
28,960
|
|
|
6/6/2019
|
+0.05 / +0.54%
|
9.20
|
9.25
|
9.05
|
9.25
|
9.16
|
4.14
|
30,130
|
|
|
6/5/2019
|
-0.10 / -1.08%
|
9.30
|
9.30
|
9.20
|
9.20
|
9.24
|
4.11
|
32,470
|
|
|
6/4/2019
|
-0.05 / -0.53%
|
9.20
|
9.30
|
9.20
|
9.30
|
9.24
|
4.16
|
61,150
|
|
|
6/3/2019
|
+0.03 / +0.32%
|
9.32
|
9.40
|
9.16
|
9.35
|
9.20
|
4.18
|
25,010
|
|
|
5/31/2019
|
-0.13 / -1.38%
|
9.45
|
9.45
|
9.32
|
9.32
|
9.33
|
4.17
|
22,410
|
|
|
5/30/2019
|
-0.02 / -0.21%
|
9.31
|
9.47
|
9.31
|
9.45
|
9.43
|
4.22
|
39,020
|
|
|
5/29/2019
|
0.00 / 0.00%
|
9.48
|
9.48
|
9.40
|
9.47
|
9.43
|
4.23
|
15,800
|
|
|
5/28/2019
|
-0.03 / -0.32%
|
9.50
|
9.50
|
9.43
|
9.47
|
9.48
|
4.23
|
16,450
|
|
|
5/27/2019
|
0.00 / 0.00%
|
9.50
|
9.50
|
9.40
|
9.50
|
9.46
|
4.25
|
20,920
|
|
|
5/24/2019
|
-0.05 / -0.52%
|
9.50
|
9.50
|
9.40
|
9.50
|
9.46
|
4.25
|
34,900
|
|
|
5/23/2019
|
-0.01 / -0.10%
|
9.55
|
9.55
|
9.42
|
9.55
|
9.48
|
4.27
|
25,110
|
|
|
5/22/2019
|
+0.01 / +0.10%
|
9.50
|
9.56
|
9.50
|
9.56
|
9.54
|
4.27
|
26,940
|
|
|
5/21/2019
|
+0.05 / +0.53%
|
9.48
|
9.55
|
9.40
|
9.55
|
9.45
|
4.27
|
84,050
|
|
|
5/20/2019
|
+0.01 / +0.11%
|
9.50
|
9.58
|
9.48
|
9.50
|
9.49
|
4.25
|
27,600
|
|
|
5/17/2019
|
-0.01 / -0.11%
|
9.50
|
9.51
|
9.42
|
9.49
|
9.48
|
4.24
|
7,010
|
|
|
5/16/2019
|
0.00 / 0.00%
|
9.51
|
9.55
|
9.50
|
9.50
|
9.50
|
4.25
|
17,680
|
|
|
5/15/2019
|
+0.02 / +0.21%
|
9.50
|
9.60
|
9.47
|
9.50
|
9.53
|
4.25
|
29,580
|
|
|
5/14/2019
|
-0.02 / -0.21%
|
9.50
|
9.50
|
9.40
|
9.48
|
9.43
|
4.24
|
34,770
|
|
|
5/13/2019
|
+0.02 / +0.21%
|
9.49
|
9.50
|
9.47
|
9.50
|
9.49
|
4.25
|
65,840
|
|
|
5/10/2019
|
-0.01 / -0.11%
|
9.45
|
9.57
|
9.40
|
9.48
|
9.46
|
4.24
|
10,250
|
|
|
5/9/2019
|
0.00 / 0.00%
|
9.49
|
9.60
|
9.40
|
9.49
|
9.49
|
4.24
|
32,020
|
|
|
5/8/2019
|
0.00 / 0.00%
|
9.40
|
9.49
|
9.40
|
9.49
|
9.45
|
4.24
|
9,160
|
|
|
5/7/2019
|
+0.04 / +0.42%
|
9.36
|
9.50
|
9.35
|
9.49
|
9.40
|
4.24
|
36,790
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:04 PM
|
|
|
|
|