|
Vietnam Bank For Industry And Trade Securities Joint Stock Company (CTS : HOSE)
Financials : Securities Company
|
35.35
+0.25/+0.71%
10:55:00 AM
|
|
|
|
Closing price on 7/26/2017
|
|
| Open |
12.30 |
| High |
12.65 |
| Low |
12.30 |
| Volume |
393,260 |
| Split-adjusted Price |
6.84 |
|
|
CTS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/26/2017
|
+0.35 / +2.86%
|
12.30
|
12.65
|
12.30
|
12.60
|
12.51
|
6.84
|
393,260
|
|
|
7/25/2017
|
+0.15 / +1.24%
|
12.10
|
12.25
|
12.00
|
12.25
|
12.12
|
6.65
|
326,670
|
|
|
7/24/2017
|
-0.10 / -0.82%
|
12.20
|
12.20
|
11.80
|
12.10
|
11.96
|
6.57
|
452,250
|
|
|
7/21/2017
|
-0.25 / -2.01%
|
12.55
|
12.85
|
12.20
|
12.20
|
12.48
|
6.63
|
755,980
|
|
|
7/20/2017
|
-0.10 / -0.80%
|
12.20
|
12.55
|
12.15
|
12.45
|
12.33
|
6.76
|
386,370
|
|
|
7/19/2017
|
+0.75 / +6.36%
|
12.10
|
12.55
|
11.90
|
12.55
|
12.27
|
6.82
|
404,970
|
|
|
7/18/2017
|
-0.10 / -0.84%
|
11.60
|
11.95
|
11.50
|
11.80
|
11.72
|
6.41
|
497,080
|
|
|
7/17/2017
|
-0.70 / -5.56%
|
12.50
|
12.60
|
11.75
|
11.90
|
12.04
|
6.46
|
1,167,940
|
|
|
7/14/2017
|
-0.05 / -0.40%
|
12.65
|
12.80
|
12.60
|
12.60
|
12.68
|
6.84
|
377,160
|
|
|
7/13/2017
|
-0.05 / -0.39%
|
12.65
|
12.80
|
12.60
|
12.65
|
12.70
|
6.87
|
509,810
|
|
|
7/12/2017
|
+0.10 / +0.79%
|
12.90
|
12.90
|
12.65
|
12.70
|
12.74
|
6.90
|
287,370
|
|
|
7/11/2017
|
0.00 / 0.00%
|
12.70
|
12.80
|
12.20
|
12.60
|
12.55
|
6.84
|
663,250
|
|
|
7/10/2017
|
-0.65 / -4.91%
|
13.05
|
13.25
|
12.40
|
12.60
|
12.71
|
6.84
|
1,246,180
|
|
|
7/7/2017
|
-0.95 / -6.69%
|
14.10
|
14.20
|
13.25
|
13.25
|
13.62
|
7.20
|
1,930,730
|
|
|
7/6/2017
|
+0.30 / +2.16%
|
14.20
|
14.40
|
13.80
|
14.20
|
14.08
|
7.71
|
1,123,350
|
|
|
7/5/2017
|
+0.90 / +6.92%
|
13.00
|
13.90
|
13.00
|
13.90
|
13.70
|
7.55
|
1,628,810
|
|
|
7/4/2017
|
+0.10 / +0.78%
|
12.90
|
13.10
|
12.80
|
13.00
|
12.96
|
7.06
|
712,010
|
|
|
7/3/2017
|
+0.30 / +2.38%
|
12.55
|
13.00
|
12.50
|
12.90
|
12.69
|
7.01
|
1,615,600
|
|
|
6/30/2017
|
+0.05 / +0.40%
|
12.65
|
12.75
|
12.45
|
12.60
|
12.57
|
6.84
|
603,760
|
|
|
6/29/2017
|
+0.15 / +1.21%
|
12.50
|
12.70
|
12.50
|
12.55
|
12.61
|
6.82
|
947,900
|
|
|
6/28/2017
|
+0.25 / +2.06%
|
12.20
|
12.55
|
12.15
|
12.40
|
12.38
|
6.73
|
874,920
|
|
|
6/27/2017
|
+0.10 / +0.83%
|
12.00
|
12.35
|
12.00
|
12.15
|
12.19
|
6.60
|
734,000
|
|
|
6/26/2017
|
+0.40 / +3.43%
|
11.85
|
12.10
|
11.75
|
12.05
|
11.95
|
6.54
|
629,890
|
|
|
6/23/2017
|
+0.15 / +1.30%
|
11.45
|
11.80
|
11.40
|
11.65
|
11.54
|
6.33
|
931,920
|
|
|
6/22/2017
|
-0.45 / -3.77%
|
12.20
|
12.20
|
11.50
|
11.50
|
11.78
|
6.25
|
889,190
|
|
|
6/21/2017
|
-0.25 / -2.05%
|
12.10
|
12.20
|
11.85
|
11.95
|
11.98
|
6.49
|
1,063,410
|
|
|
6/20/2017
|
+12.20 / +0.00%
|
12.00
|
12.30
|
11.90
|
12.20
|
12.07
|
6.63
|
2,185,300
|
|
|
6/14/2017
|
+0.50 / +4.55%
|
11.00
|
11.70
|
11.00
|
11.50
|
11.49
|
6.25
|
1,066,327
|
|
|
6/13/2017
|
0.00 / 0.00%
|
11.00
|
11.10
|
10.80
|
11.00
|
10.93
|
5.97
|
742,314
|
|
|
6/12/2017
|
-0.10 / -0.90%
|
11.10
|
11.20
|
10.80
|
11.00
|
10.99
|
5.97
|
673,490
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 10:55:00 AM
|
|
|
|
|