|
Vietnam Bank For Industry And Trade Securities Joint Stock Company (CTS : HOSE)
Financials : Securities Company
|
35.15
-0.05/-0.14%
3:08:53 PM
|
|
|
|
Closing price on 7/26/2016
|
|
| Open |
6.30 |
| High |
6.30 |
| Low |
6.20 |
| Volume |
49,120 |
| Split-adjusted Price |
3.42 |
|
|
CTS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/26/2016
|
0.00 / 0.00%
|
6.30
|
6.30
|
6.20
|
6.30
|
6.23
|
3.42
|
49,120
|
|
|
7/25/2016
|
-0.10 / -1.56%
|
6.30
|
6.40
|
6.30
|
6.30
|
6.34
|
3.42
|
24,700
|
|
|
7/22/2016
|
-0.10 / -1.54%
|
6.40
|
6.40
|
6.30
|
6.40
|
6.38
|
3.48
|
148,892
|
|
|
7/21/2016
|
-0.30 / -4.41%
|
6.60
|
6.60
|
6.50
|
6.50
|
6.51
|
3.53
|
365,533
|
|
|
7/20/2016
|
0.00 / 0.00%
|
6.60
|
6.80
|
6.60
|
6.80
|
6.64
|
3.69
|
82,100
|
|
|
7/19/2016
|
+0.10 / +1.49%
|
6.80
|
6.80
|
6.60
|
6.80
|
6.67
|
3.69
|
109,712
|
|
|
7/18/2016
|
0.00 / 0.00%
|
6.70
|
6.70
|
6.60
|
6.70
|
6.70
|
3.64
|
115,432
|
|
|
7/15/2016
|
0.00 / 0.00%
|
6.70
|
6.70
|
6.70
|
6.70
|
6.70
|
3.64
|
113,530
|
|
|
7/14/2016
|
-0.50 / -6.94%
|
7.00
|
7.00
|
6.70
|
6.70
|
6.76
|
3.64
|
136,330
|
|
|
7/13/2016
|
+0.10 / +1.41%
|
7.10
|
7.20
|
7.10
|
7.20
|
7.19
|
3.63
|
134,829
|
|
|
7/12/2016
|
0.00 / 0.00%
|
7.10
|
7.20
|
6.90
|
7.10
|
6.97
|
3.58
|
67,020
|
|
|
7/11/2016
|
-0.20 / -2.74%
|
7.30
|
7.30
|
6.90
|
7.10
|
7.12
|
3.58
|
218,233
|
|
|
7/8/2016
|
+0.10 / +1.39%
|
7.20
|
7.30
|
7.10
|
7.30
|
7.20
|
3.69
|
155,450
|
|
|
7/7/2016
|
+0.10 / +1.41%
|
7.10
|
7.30
|
7.10
|
7.20
|
7.21
|
3.63
|
191,636
|
|
|
7/6/2016
|
-0.20 / -2.74%
|
7.10
|
7.20
|
7.10
|
7.10
|
7.16
|
3.58
|
33,796
|
|
|
7/5/2016
|
+0.10 / +1.39%
|
7.30
|
7.40
|
7.20
|
7.30
|
7.33
|
3.69
|
401,729
|
|
|
7/4/2016
|
+0.40 / +5.88%
|
6.80
|
7.20
|
6.80
|
7.20
|
6.97
|
3.63
|
349,150
|
|
|
7/1/2016
|
0.00 / 0.00%
|
6.90
|
7.00
|
6.80
|
6.80
|
6.85
|
3.43
|
45,519
|
|
|
6/30/2016
|
0.00 / 0.00%
|
6.80
|
6.80
|
6.70
|
6.80
|
6.78
|
3.43
|
23,150
|
|
|
6/29/2016
|
0.00 / 0.00%
|
6.80
|
6.80
|
6.70
|
6.80
|
6.73
|
3.43
|
41,700
|
|
|
6/28/2016
|
0.00 / 0.00%
|
6.80
|
6.80
|
6.70
|
6.80
|
6.72
|
3.43
|
70,700
|
|
|
6/27/2016
|
0.00 / 0.00%
|
6.80
|
6.80
|
6.50
|
6.80
|
6.65
|
3.43
|
77,630
|
|
|
6/24/2016
|
-0.10 / -1.45%
|
6.80
|
6.80
|
6.40
|
6.80
|
6.62
|
3.43
|
317,154
|
|
|
6/23/2016
|
0.00 / 0.00%
|
6.80
|
6.90
|
6.80
|
6.90
|
6.80
|
3.48
|
24,751
|
|
|
6/22/2016
|
0.00 / 0.00%
|
6.80
|
6.90
|
6.80
|
6.90
|
6.80
|
3.48
|
30,318
|
|
|
6/21/2016
|
+0.10 / +1.47%
|
6.80
|
6.90
|
6.80
|
6.90
|
6.80
|
3.48
|
66,050
|
|
|
6/20/2016
|
-0.10 / -1.45%
|
6.90
|
6.90
|
6.80
|
6.80
|
6.88
|
3.43
|
20,372
|
|
|
6/17/2016
|
0.00 / 0.00%
|
6.80
|
6.90
|
6.80
|
6.90
|
6.87
|
3.48
|
51,623
|
|
|
6/16/2016
|
-0.10 / -1.43%
|
6.90
|
7.00
|
6.90
|
6.90
|
6.91
|
3.48
|
193,840
|
|
|
6/15/2016
|
0.00 / 0.00%
|
6.90
|
7.00
|
6.90
|
7.00
|
6.90
|
3.53
|
97,700
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:08:52 PM
|
|
|
|
|