|
Vietnam Bank For Industry And Trade Securities Joint Stock Company (CTS : HOSE)
Financials : Securities Company
|
34.80
+0.95/+2.81%
3:10:02 PM
|
|
|
|
Closing price on 11/27/2019
|
|
| Open |
7.99 |
| High |
7.99 |
| Low |
7.80 |
| Volume |
5,520 |
| Split-adjusted Price |
5.58 |
|
|
CTS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/27/2019
|
0.00 / 0.00%
|
7.99
|
7.99
|
7.80
|
7.80
|
7.90
|
5.58
|
5,520
|
|
|
11/26/2019
|
-0.06 / -0.76%
|
7.82
|
7.90
|
7.80
|
7.80
|
7.85
|
5.58
|
10,060
|
|
|
11/25/2019
|
+0.01 / +0.13%
|
7.90
|
7.90
|
7.70
|
7.86
|
7.74
|
5.62
|
3,100
|
|
|
11/22/2019
|
-0.05 / -0.63%
|
7.85
|
7.85
|
7.71
|
7.85
|
7.81
|
5.62
|
8,190
|
|
|
11/21/2019
|
0.00 / 0.00%
|
7.90
|
7.90
|
7.90
|
7.90
|
7.90
|
5.65
|
6,000
|
|
|
11/20/2019
|
0.00 / 0.00%
|
7.90
|
7.90
|
7.90
|
7.90
|
7.90
|
5.65
|
5,000
|
|
|
11/19/2019
|
0.00 / 0.00%
|
7.66
|
7.90
|
7.66
|
7.90
|
7.85
|
5.65
|
10,950
|
|
|
11/18/2019
|
+0.11 / +1.41%
|
7.70
|
7.90
|
7.60
|
7.90
|
7.76
|
5.65
|
33,240
|
|
|
11/15/2019
|
-0.03 / -0.38%
|
7.78
|
7.79
|
7.70
|
7.79
|
7.73
|
5.57
|
24,440
|
|
|
11/14/2019
|
0.00 / 0.00%
|
7.82
|
7.82
|
7.77
|
7.82
|
7.80
|
5.59
|
27,450
|
|
|
11/13/2019
|
-0.04 / -0.51%
|
7.85
|
7.85
|
7.80
|
7.82
|
7.81
|
5.59
|
21,370
|
|
|
11/12/2019
|
0.00 / 0.00%
|
7.85
|
7.86
|
7.80
|
7.86
|
7.82
|
5.62
|
54,470
|
|
|
11/11/2019
|
-0.03 / -0.38%
|
7.80
|
7.89
|
7.80
|
7.86
|
7.86
|
5.62
|
58,410
|
|
|
11/8/2019
|
-0.01 / -0.13%
|
7.90
|
7.94
|
7.89
|
7.89
|
7.91
|
5.64
|
2,830
|
|
|
11/7/2019
|
-0.02 / -0.25%
|
7.92
|
7.93
|
7.87
|
7.90
|
7.92
|
5.65
|
27,010
|
|
|
11/6/2019
|
0.00 / 0.00%
|
7.87
|
8.45
|
7.87
|
7.92
|
7.92
|
5.67
|
25,490
|
|
|
11/5/2019
|
-0.01 / -0.13%
|
7.85
|
7.93
|
7.85
|
7.92
|
7.89
|
5.67
|
13,730
|
|
|
11/4/2019
|
-0.02 / -0.25%
|
7.93
|
7.94
|
7.85
|
7.93
|
7.90
|
5.67
|
20,120
|
|
|
11/1/2019
|
-0.02 / -0.25%
|
7.95
|
7.97
|
7.90
|
7.95
|
7.93
|
5.69
|
22,320
|
|
|
10/31/2019
|
-0.01 / -0.13%
|
7.99
|
7.99
|
7.85
|
7.97
|
7.92
|
5.70
|
23,360
|
|
|
10/30/2019
|
0.00 / 0.00%
|
7.90
|
7.98
|
7.85
|
7.98
|
7.92
|
5.71
|
28,040
|
|
|
10/29/2019
|
-0.01 / -0.13%
|
7.98
|
7.99
|
7.90
|
7.98
|
7.92
|
5.71
|
40,380
|
|
|
10/28/2019
|
-0.03 / -0.37%
|
8.02
|
8.02
|
7.99
|
7.99
|
8.01
|
5.72
|
18,200
|
|
|
10/25/2019
|
0.00 / 0.00%
|
8.02
|
8.02
|
7.96
|
8.02
|
7.98
|
5.74
|
65,920
|
|
|
10/24/2019
|
0.00 / 0.00%
|
7.97
|
8.06
|
7.94
|
8.02
|
8.01
|
5.74
|
27,460
|
|
|
10/23/2019
|
-0.08 / -0.99%
|
8.12
|
8.12
|
8.02
|
8.02
|
8.07
|
5.74
|
8,800
|
|
|
10/22/2019
|
-0.09 / -1.10%
|
8.13
|
8.13
|
8.10
|
8.10
|
8.13
|
5.80
|
30,020
|
|
|
10/21/2019
|
-0.01 / -0.12%
|
8.13
|
8.19
|
8.09
|
8.19
|
8.13
|
5.86
|
41,590
|
|
|
10/18/2019
|
+0.05 / +0.61%
|
8.15
|
8.21
|
8.14
|
8.20
|
8.14
|
5.87
|
17,320
|
|
|
10/17/2019
|
-0.11 / -1.33%
|
8.26
|
8.26
|
8.15
|
8.15
|
8.16
|
5.83
|
12,130
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:00 PM
|
|
|
|
|