|
Vietnam Bank For Industry And Trade Securities Joint Stock Company (CTS : HOSE)
Financials : Securities Company
|
28.55
+0.15/+0.53%
1:34:56 PM
|
|
|
|
Closing price on 8/28/2017
|
|
| Open |
11.55 |
| High |
11.70 |
| Low |
11.25 |
| Volume |
178,260 |
| Split-adjusted Price |
3.65 |
|
|
CTS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/28/2017
|
-0.15 / -1.30%
|
11.55
|
11.70
|
11.25
|
11.40
|
11.46
|
3.65
|
178,260
|
|
|
8/25/2017
|
-0.10 / -0.86%
|
11.70
|
11.70
|
11.30
|
11.55
|
11.44
|
3.70
|
201,010
|
|
|
8/24/2017
|
+0.15 / +1.30%
|
11.50
|
11.70
|
11.50
|
11.65
|
11.57
|
3.73
|
189,150
|
|
|
8/23/2017
|
+0.40 / +3.60%
|
11.10
|
11.50
|
11.10
|
11.50
|
11.34
|
3.69
|
312,490
|
|
|
8/22/2017
|
-0.40 / -3.48%
|
11.50
|
11.60
|
11.10
|
11.10
|
11.28
|
3.56
|
444,860
|
|
|
8/21/2017
|
-0.30 / -2.54%
|
11.75
|
11.95
|
11.50
|
11.50
|
11.64
|
3.69
|
247,620
|
|
|
8/18/2017
|
-0.10 / -0.84%
|
11.95
|
12.05
|
11.60
|
11.80
|
11.86
|
3.78
|
251,430
|
|
|
8/17/2017
|
-0.25 / -2.06%
|
12.15
|
12.25
|
11.90
|
11.90
|
12.08
|
3.81
|
526,730
|
|
|
8/16/2017
|
0.00 / 0.00%
|
12.15
|
12.25
|
12.10
|
12.15
|
12.15
|
3.89
|
360,430
|
|
|
8/15/2017
|
-0.30 / -2.41%
|
12.50
|
12.50
|
12.15
|
12.15
|
12.25
|
3.89
|
228,920
|
|
|
8/14/2017
|
+0.15 / +1.22%
|
12.30
|
12.45
|
12.10
|
12.45
|
12.36
|
3.99
|
213,590
|
|
|
8/11/2017
|
+0.05 / +0.41%
|
12.15
|
12.40
|
12.00
|
12.30
|
12.19
|
3.94
|
365,760
|
|
|
8/10/2017
|
-0.05 / -0.41%
|
12.30
|
12.40
|
12.10
|
12.25
|
12.24
|
3.93
|
385,820
|
|
|
8/9/2017
|
-0.55 / -4.28%
|
12.80
|
12.80
|
12.15
|
12.30
|
12.37
|
3.94
|
787,310
|
|
|
8/8/2017
|
-0.75 / -5.51%
|
13.10
|
13.10
|
12.70
|
12.85
|
12.88
|
4.12
|
901,060
|
|
|
8/7/2017
|
+0.15 / +1.12%
|
13.80
|
13.80
|
13.40
|
13.60
|
13.66
|
4.04
|
1,048,040
|
|
|
8/4/2017
|
+0.65 / +5.08%
|
13.00
|
13.50
|
12.85
|
13.45
|
13.13
|
3.99
|
934,850
|
|
|
8/3/2017
|
+0.05 / +0.39%
|
12.70
|
13.00
|
12.70
|
12.80
|
12.85
|
3.80
|
272,660
|
|
|
8/2/2017
|
-0.30 / -2.30%
|
13.00
|
13.00
|
12.75
|
12.75
|
12.82
|
3.78
|
555,400
|
|
|
8/1/2017
|
+0.05 / +0.38%
|
13.00
|
13.20
|
12.75
|
13.05
|
13.05
|
3.87
|
441,840
|
|
|
7/31/2017
|
+0.10 / +0.78%
|
12.90
|
13.00
|
12.75
|
13.00
|
12.90
|
3.86
|
401,670
|
|
|
7/28/2017
|
+0.15 / +1.18%
|
12.80
|
12.90
|
12.70
|
12.90
|
12.81
|
3.83
|
554,230
|
|
|
7/27/2017
|
+0.15 / +1.19%
|
12.60
|
12.75
|
12.45
|
12.75
|
12.62
|
3.78
|
546,930
|
|
|
7/26/2017
|
+0.35 / +2.86%
|
12.30
|
12.65
|
12.30
|
12.60
|
12.51
|
3.74
|
393,260
|
|
|
7/25/2017
|
+0.15 / +1.24%
|
12.10
|
12.25
|
12.00
|
12.25
|
12.12
|
3.63
|
326,670
|
|
|
7/24/2017
|
-0.10 / -0.82%
|
12.20
|
12.20
|
11.80
|
12.10
|
11.96
|
3.59
|
452,250
|
|
|
7/21/2017
|
-0.25 / -2.01%
|
12.55
|
12.85
|
12.20
|
12.20
|
12.48
|
3.62
|
755,980
|
|
|
7/20/2017
|
-0.10 / -0.80%
|
12.20
|
12.55
|
12.15
|
12.45
|
12.33
|
3.69
|
386,370
|
|
|
7/19/2017
|
+0.75 / +6.36%
|
12.10
|
12.55
|
11.90
|
12.55
|
12.27
|
3.72
|
404,970
|
|
|
7/18/2017
|
-0.10 / -0.84%
|
11.60
|
11.95
|
11.50
|
11.80
|
11.72
|
3.50
|
497,080
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 1:35:01 PM
|
|
|
|
|