|
Vietnam Bank For Industry And Trade Securities Joint Stock Company (CTS : HOSE)
Financials : Securities Company
|
34.15
+0.15/+0.44%
1:55:02 PM
|
|
|
|
Closing price on 2/1/2018
|
|
| Open |
13.90 |
| High |
14.40 |
| Low |
13.70 |
| Volume |
1,515,890 |
| Split-adjusted Price |
8.36 |
|
|
CTS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/1/2018
|
+0.25 / +1.79%
|
13.90
|
14.40
|
13.70
|
14.25
|
14.06
|
8.36
|
1,515,890
|
|
|
1/31/2018
|
-0.45 / -3.11%
|
14.20
|
14.40
|
13.80
|
14.00
|
14.07
|
8.21
|
1,449,050
|
|
|
1/30/2018
|
+0.80 / +5.86%
|
13.70
|
14.55
|
13.40
|
14.45
|
14.05
|
8.48
|
1,380,660
|
|
|
1/29/2018
|
+0.85 / +6.64%
|
13.40
|
13.65
|
12.95
|
13.65
|
13.41
|
8.01
|
1,915,750
|
|
|
1/26/2018
|
+0.80 / +6.67%
|
12.15
|
12.80
|
12.00
|
12.80
|
12.56
|
7.51
|
2,083,120
|
|
|
1/25/2018
|
+0.10 / +0.84%
|
12.10
|
12.15
|
11.90
|
12.00
|
12.05
|
7.04
|
659,160
|
|
|
1/22/2018
|
0.00 / 0.00%
|
12.00
|
12.00
|
11.80
|
11.90
|
11.94
|
6.98
|
592,840
|
|
|
1/19/2018
|
0.00 / 0.00%
|
11.95
|
12.00
|
11.70
|
11.90
|
11.87
|
6.98
|
403,610
|
|
|
1/18/2018
|
+0.25 / +2.15%
|
11.50
|
11.90
|
11.50
|
11.90
|
11.64
|
6.98
|
624,660
|
|
|
1/17/2018
|
-0.15 / -1.27%
|
11.95
|
12.15
|
11.65
|
11.65
|
11.86
|
6.83
|
668,060
|
|
|
1/16/2018
|
+0.05 / +0.43%
|
11.80
|
12.10
|
11.60
|
11.80
|
11.81
|
6.92
|
823,950
|
|
|
1/15/2018
|
0.00 / 0.00%
|
11.85
|
11.90
|
11.70
|
11.75
|
11.80
|
6.89
|
262,040
|
|
|
1/12/2018
|
-0.10 / -0.84%
|
11.90
|
12.00
|
11.70
|
11.75
|
11.85
|
6.89
|
659,830
|
|
|
1/11/2018
|
-0.15 / -1.25%
|
12.00
|
12.00
|
11.80
|
11.85
|
11.86
|
6.95
|
610,510
|
|
|
1/10/2018
|
-0.15 / -1.23%
|
12.10
|
12.40
|
11.95
|
12.00
|
12.20
|
7.04
|
827,920
|
|
|
1/9/2018
|
+0.40 / +3.40%
|
11.95
|
12.25
|
11.90
|
12.15
|
12.02
|
7.13
|
922,260
|
|
|
1/8/2018
|
+0.05 / +0.43%
|
11.90
|
12.00
|
11.60
|
11.75
|
11.77
|
6.89
|
702,940
|
|
|
1/5/2018
|
-0.60 / -4.88%
|
12.20
|
12.30
|
11.70
|
11.70
|
11.93
|
6.86
|
468,000
|
|
|
1/4/2018
|
+0.20 / +1.65%
|
12.05
|
12.30
|
11.85
|
12.30
|
12.09
|
7.21
|
852,610
|
|
|
1/3/2018
|
-0.05 / -0.41%
|
12.15
|
12.25
|
12.05
|
12.10
|
12.17
|
7.10
|
759,280
|
|
|
1/2/2018
|
-0.05 / -0.41%
|
12.20
|
12.20
|
11.90
|
12.15
|
12.07
|
7.13
|
519,000
|
|
|
12/29/2017
|
+0.10 / +0.83%
|
12.25
|
12.40
|
12.05
|
12.20
|
12.26
|
7.16
|
1,107,900
|
|
|
12/28/2017
|
+0.35 / +2.98%
|
11.90
|
12.15
|
11.70
|
12.10
|
11.95
|
7.10
|
690,080
|
|
|
12/27/2017
|
-0.15 / -1.26%
|
11.85
|
12.00
|
11.65
|
11.75
|
11.83
|
6.89
|
418,700
|
|
|
12/26/2017
|
+0.25 / +2.15%
|
11.55
|
12.05
|
11.55
|
11.90
|
11.84
|
6.98
|
458,230
|
|
|
12/25/2017
|
+0.15 / +1.30%
|
11.60
|
11.75
|
11.35
|
11.65
|
11.58
|
6.83
|
285,530
|
|
|
12/22/2017
|
-0.20 / -1.71%
|
11.70
|
11.80
|
11.50
|
11.50
|
11.61
|
6.75
|
367,580
|
|
|
12/21/2017
|
-0.30 / -2.50%
|
12.00
|
12.10
|
11.70
|
11.70
|
11.82
|
6.86
|
562,560
|
|
|
12/20/2017
|
+0.10 / +0.84%
|
11.90
|
12.20
|
11.85
|
12.00
|
12.02
|
7.04
|
631,510
|
|
|
12/19/2017
|
+0.30 / +2.59%
|
11.50
|
12.20
|
11.50
|
11.90
|
11.89
|
6.98
|
888,660
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 1:55:00 PM
|
|
|
|
|