|
Vietnam Bank For Industry And Trade Securities Joint Stock Company (CTS : HOSE)
Financials : Securities Company
|
37.75
-0.10/-0.26%
3:05:02 PM
|
|
|
|
Closing price on 8/31/2017
|
|
| Open |
11.40 |
| High |
11.55 |
| Low |
11.25 |
| Volume |
307,080 |
| Split-adjusted Price |
6.69 |
|
|
CTS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/31/2017
|
0.00 / 0.00%
|
11.40
|
11.55
|
11.25
|
11.40
|
11.36
|
6.69
|
307,080
|
|
|
8/30/2017
|
-0.10 / -0.87%
|
11.60
|
11.60
|
11.30
|
11.40
|
11.37
|
6.69
|
124,550
|
|
|
8/29/2017
|
+0.10 / +0.88%
|
11.40
|
11.60
|
11.30
|
11.50
|
11.49
|
6.75
|
223,670
|
|
|
8/28/2017
|
-0.15 / -1.30%
|
11.55
|
11.70
|
11.25
|
11.40
|
11.46
|
6.69
|
178,260
|
|
|
8/25/2017
|
-0.10 / -0.86%
|
11.70
|
11.70
|
11.30
|
11.55
|
11.44
|
6.77
|
201,010
|
|
|
8/24/2017
|
+0.15 / +1.30%
|
11.50
|
11.70
|
11.50
|
11.65
|
11.57
|
6.83
|
189,150
|
|
|
8/23/2017
|
+0.40 / +3.60%
|
11.10
|
11.50
|
11.10
|
11.50
|
11.34
|
6.75
|
312,490
|
|
|
8/22/2017
|
-0.40 / -3.48%
|
11.50
|
11.60
|
11.10
|
11.10
|
11.28
|
6.51
|
444,860
|
|
|
8/21/2017
|
-0.30 / -2.54%
|
11.75
|
11.95
|
11.50
|
11.50
|
11.64
|
6.75
|
247,620
|
|
|
8/18/2017
|
-0.10 / -0.84%
|
11.95
|
12.05
|
11.60
|
11.80
|
11.86
|
6.92
|
251,430
|
|
|
8/17/2017
|
-0.25 / -2.06%
|
12.15
|
12.25
|
11.90
|
11.90
|
12.08
|
6.98
|
526,730
|
|
|
8/16/2017
|
0.00 / 0.00%
|
12.15
|
12.25
|
12.10
|
12.15
|
12.15
|
7.13
|
360,430
|
|
|
8/15/2017
|
-0.30 / -2.41%
|
12.50
|
12.50
|
12.15
|
12.15
|
12.25
|
7.13
|
228,920
|
|
|
8/14/2017
|
+0.15 / +1.22%
|
12.30
|
12.45
|
12.10
|
12.45
|
12.36
|
7.30
|
213,590
|
|
|
8/11/2017
|
+0.05 / +0.41%
|
12.15
|
12.40
|
12.00
|
12.30
|
12.19
|
7.21
|
365,760
|
|
|
8/10/2017
|
-0.05 / -0.41%
|
12.30
|
12.40
|
12.10
|
12.25
|
12.24
|
7.19
|
385,820
|
|
|
8/9/2017
|
-0.55 / -4.28%
|
12.80
|
12.80
|
12.15
|
12.30
|
12.37
|
7.21
|
787,310
|
|
|
8/8/2017
|
-0.75 / -5.51%
|
13.10
|
13.10
|
12.70
|
12.85
|
12.88
|
7.54
|
901,060
|
|
|
8/7/2017
|
+0.15 / +1.12%
|
13.80
|
13.80
|
13.40
|
13.60
|
13.66
|
7.39
|
1,048,040
|
|
|
8/4/2017
|
+0.65 / +5.08%
|
13.00
|
13.50
|
12.85
|
13.45
|
13.13
|
7.30
|
934,850
|
|
|
8/3/2017
|
+0.05 / +0.39%
|
12.70
|
13.00
|
12.70
|
12.80
|
12.85
|
6.95
|
272,660
|
|
|
8/2/2017
|
-0.30 / -2.30%
|
13.00
|
13.00
|
12.75
|
12.75
|
12.82
|
6.92
|
555,400
|
|
|
8/1/2017
|
+0.05 / +0.38%
|
13.00
|
13.20
|
12.75
|
13.05
|
13.05
|
7.09
|
441,840
|
|
|
7/31/2017
|
+0.10 / +0.78%
|
12.90
|
13.00
|
12.75
|
13.00
|
12.90
|
7.06
|
401,670
|
|
|
7/28/2017
|
+0.15 / +1.18%
|
12.80
|
12.90
|
12.70
|
12.90
|
12.81
|
7.01
|
554,230
|
|
|
7/27/2017
|
+0.15 / +1.19%
|
12.60
|
12.75
|
12.45
|
12.75
|
12.62
|
6.92
|
546,930
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|