|
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 7/5/2017
|
|
| Open |
13.00 |
| High |
13.90 |
| Low |
13.00 |
| Volume |
1,628,810 |
| Split-adjusted Price |
7.55 |
|
|
CTS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
6/9/2017
|
+0.10 / +0.91%
|
11.00
|
11.30
|
11.00
|
11.10
|
11.14
|
6.03
|
575,375
|
|
|
6/8/2017
|
-0.10 / -0.90%
|
11.10
|
11.30
|
11.00
|
11.00
|
11.11
|
5.97
|
692,888
|
|
|
6/7/2017
|
+0.30 / +2.78%
|
10.90
|
11.30
|
10.80
|
11.10
|
11.06
|
6.03
|
1,752,882
|
|
|
6/6/2017
|
0.00 / 0.00%
|
10.90
|
10.90
|
10.70
|
10.80
|
10.76
|
5.87
|
482,724
|
|
|
6/5/2017
|
0.00 / 0.00%
|
10.80
|
11.00
|
10.70
|
10.80
|
10.88
|
5.87
|
758,377
|
|
|
6/2/2017
|
+0.40 / +3.85%
|
10.40
|
10.90
|
10.30
|
10.80
|
10.64
|
5.87
|
865,136
|
|
|
6/1/2017
|
+0.20 / +1.96%
|
10.20
|
10.40
|
10.10
|
10.40
|
10.26
|
5.65
|
528,544
|
|
|
5/31/2017
|
+0.10 / +0.99%
|
10.10
|
10.40
|
10.00
|
10.20
|
10.21
|
5.54
|
915,464
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|