|
Vietnam Bank For Industry And Trade Securities Joint Stock Company (CTS : HOSE)
Financials : Securities Company
|
25.75
-0.80/-3.01%
3:09:04 PM
|
|
|
|
Closing price on 4/28/2017
|
|
| Open |
7.90 |
| High |
8.00 |
| Low |
7.90 |
| Volume |
182,628 |
| Split-adjusted Price |
3.00 |
|
|
CTS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/28/2017
|
-0.10 / -1.25%
|
7.90
|
8.00
|
7.90
|
7.90
|
8.00
|
3.00
|
182,628
|
|
|
4/27/2017
|
0.00 / 0.00%
|
8.00
|
8.10
|
7.90
|
8.00
|
8.00
|
3.04
|
300,794
|
|
|
4/26/2017
|
+0.20 / +2.56%
|
7.80
|
8.00
|
7.80
|
8.00
|
7.80
|
3.04
|
51,743
|
|
|
4/25/2017
|
0.00 / 0.00%
|
7.80
|
7.90
|
7.80
|
7.80
|
7.84
|
2.96
|
210,951
|
|
|
4/24/2017
|
-0.20 / -2.50%
|
7.90
|
8.00
|
7.80
|
7.80
|
7.91
|
2.96
|
89,346
|
|
|
4/21/2017
|
-0.10 / -1.23%
|
8.10
|
8.20
|
8.00
|
8.00
|
8.06
|
3.04
|
217,234
|
|
|
4/20/2017
|
0.00 / 0.00%
|
8.10
|
8.10
|
7.90
|
8.10
|
8.10
|
3.08
|
161,010
|
|
|
4/19/2017
|
+0.10 / +1.25%
|
8.00
|
8.10
|
7.90
|
8.10
|
8.00
|
3.08
|
155,534
|
|
|
4/18/2017
|
+0.10 / +1.27%
|
8.00
|
8.00
|
7.80
|
8.00
|
7.88
|
3.04
|
505,725
|
|
|
4/17/2017
|
-0.40 / -4.82%
|
8.30
|
8.30
|
7.90
|
7.90
|
8.16
|
3.00
|
261,890
|
|
|
4/14/2017
|
-0.10 / -1.19%
|
8.40
|
8.40
|
8.20
|
8.30
|
8.40
|
3.15
|
336,726
|
|
|
4/13/2017
|
-0.20 / -2.33%
|
8.60
|
8.70
|
8.40
|
8.40
|
8.58
|
3.19
|
159,500
|
|
|
4/12/2017
|
+0.10 / +1.18%
|
8.50
|
8.60
|
8.40
|
8.60
|
8.50
|
3.27
|
297,668
|
|
|
4/11/2017
|
-0.20 / -2.30%
|
8.70
|
8.70
|
8.50
|
8.50
|
8.70
|
3.23
|
281,314
|
|
|
4/10/2017
|
+0.20 / +2.35%
|
8.50
|
8.70
|
8.40
|
8.70
|
8.50
|
3.30
|
154,089
|
|
|
4/7/2017
|
-0.10 / -1.16%
|
8.60
|
8.60
|
8.50
|
8.50
|
8.53
|
3.23
|
133,680
|
|
|
4/5/2017
|
-0.20 / -2.27%
|
8.80
|
8.90
|
8.50
|
8.60
|
8.67
|
3.27
|
182,480
|
|
|
4/4/2017
|
-0.10 / -1.12%
|
8.90
|
8.90
|
8.80
|
8.80
|
8.84
|
3.34
|
225,770
|
|
|
4/3/2017
|
0.00 / 0.00%
|
8.90
|
9.00
|
8.80
|
8.90
|
8.90
|
3.38
|
203,700
|
|
|
3/31/2017
|
+0.10 / +1.14%
|
8.70
|
9.10
|
8.70
|
8.90
|
8.92
|
3.38
|
574,759
|
|
|
3/30/2017
|
+0.10 / +1.15%
|
8.70
|
8.80
|
8.60
|
8.80
|
8.70
|
3.34
|
221,650
|
|
|
3/29/2017
|
0.00 / 0.00%
|
8.70
|
8.80
|
8.50
|
8.70
|
8.70
|
3.30
|
313,342
|
|
|
3/28/2017
|
-0.20 / -2.25%
|
9.00
|
9.00
|
8.70
|
8.70
|
8.79
|
3.30
|
392,229
|
|
|
3/27/2017
|
+0.60 / +7.23%
|
8.50
|
9.00
|
8.40
|
8.90
|
8.81
|
3.38
|
925,699
|
|
|
3/24/2017
|
+0.10 / +1.22%
|
8.20
|
8.40
|
8.20
|
8.30
|
8.20
|
3.15
|
458,856
|
|
|
3/23/2017
|
-0.20 / -2.38%
|
8.20
|
8.40
|
8.20
|
8.20
|
8.33
|
3.11
|
254,739
|
|
|
3/22/2017
|
-0.10 / -1.18%
|
8.50
|
8.50
|
8.30
|
8.40
|
8.44
|
3.19
|
188,435
|
|
|
3/21/2017
|
-0.10 / -1.16%
|
8.60
|
8.60
|
8.50
|
8.50
|
8.54
|
3.23
|
223,437
|
|
|
3/20/2017
|
+0.40 / +4.88%
|
8.40
|
8.70
|
8.40
|
8.60
|
8.54
|
3.27
|
418,952
|
|
|
3/17/2017
|
0.00 / 0.00%
|
8.30
|
8.50
|
8.20
|
8.20
|
8.36
|
3.11
|
275,374
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:01 PM
|
|
|
|
|