|
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 8/7/2017
|
|
| Open |
13.80 |
| High |
13.80 |
| Low |
13.40 |
| Volume |
1,048,040 |
| Split-adjusted Price |
7.39 |
|
|
CTS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|