|
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 1/17/2022
|
|
| Open |
44.20 |
| High |
44.40 |
| Low |
41.40 |
| Volume |
1,819,800 |
| Split-adjusted Price |
29.62 |
|
|
CTS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/17/2022
|
-3.10 / -6.97%
|
44.20
|
44.40
|
41.40
|
41.40
|
41.80
|
29.62
|
1,819,800
|
|
|
1/14/2022
|
+1.20 / +2.77%
|
42.50
|
45.10
|
41.50
|
44.50
|
43.84
|
31.84
|
894,800
|
|
|
1/13/2022
|
-1.60 / -3.56%
|
46.00
|
46.10
|
43.00
|
43.30
|
44.64
|
30.98
|
1,443,000
|
|
|
1/12/2022
|
+2.90 / +6.90%
|
42.00
|
44.90
|
41.50
|
44.90
|
43.95
|
32.12
|
2,434,600
|
|
|
1/11/2022
|
-2.65 / -5.94%
|
43.85
|
45.30
|
42.00
|
42.00
|
43.54
|
30.05
|
2,157,400
|
|
|
1/10/2022
|
-3.35 / -6.98%
|
47.50
|
49.10
|
44.65
|
44.65
|
46.38
|
31.94
|
3,201,500
|
|
|
1/7/2022
|
-1.20 / -2.44%
|
49.20
|
49.75
|
47.70
|
48.00
|
48.87
|
34.34
|
1,991,500
|
|
|
1/6/2022
|
-0.70 / -1.40%
|
49.90
|
51.80
|
48.60
|
49.20
|
50.27
|
35.20
|
1,972,900
|
|
|
1/5/2022
|
+2.10 / +4.39%
|
48.00
|
51.10
|
47.80
|
49.90
|
49.82
|
35.70
|
2,428,500
|
|
|
1/4/2022
|
+1.45 / +3.13%
|
46.35
|
47.80
|
46.00
|
47.80
|
47.10
|
34.20
|
2,171,600
|
|
|
12/31/2021
|
+0.30 / +0.65%
|
47.40
|
47.90
|
45.30
|
46.35
|
46.73
|
33.16
|
2,228,400
|
|
|
12/30/2021
|
+3.00 / +6.97%
|
45.05
|
46.05
|
43.90
|
46.05
|
45.41
|
32.95
|
1,956,300
|
|
|
12/29/2021
|
+2.80 / +6.96%
|
39.95
|
43.05
|
39.95
|
43.05
|
42.15
|
30.80
|
2,208,300
|
|
|
12/28/2021
|
+0.15 / +0.37%
|
40.10
|
40.60
|
39.80
|
40.25
|
40.12
|
28.80
|
917,200
|
|
|
12/27/2021
|
+0.40 / +1.01%
|
41.40
|
41.40
|
39.80
|
40.10
|
40.33
|
28.69
|
646,700
|
|
|
12/24/2021
|
+1.40 / +3.66%
|
38.85
|
39.70
|
38.30
|
39.70
|
38.92
|
28.40
|
718,100
|
|
|
12/23/2021
|
-2.50 / -6.13%
|
40.40
|
40.40
|
37.95
|
38.30
|
39.15
|
27.40
|
1,579,200
|
|
|
12/22/2021
|
-0.95 / -2.28%
|
41.75
|
42.20
|
40.60
|
40.80
|
41.08
|
29.19
|
1,278,200
|
|
|
12/21/2021
|
-0.90 / -2.11%
|
42.00
|
42.50
|
41.55
|
41.75
|
41.92
|
29.87
|
730,700
|
|
|
12/20/2021
|
+1.25 / +3.02%
|
42.00
|
43.50
|
41.20
|
42.65
|
42.34
|
30.51
|
1,294,500
|
|
|
12/17/2021
|
+2.30 / +5.88%
|
39.00
|
41.60
|
39.00
|
41.40
|
40.05
|
29.62
|
1,522,300
|
|
|
12/16/2021
|
-1.00 / -2.49%
|
40.20
|
40.30
|
39.10
|
39.10
|
39.56
|
27.97
|
975,800
|
|
|
12/15/2021
|
-0.65 / -1.60%
|
40.20
|
40.90
|
40.10
|
40.10
|
40.34
|
28.69
|
837,500
|
|
|
12/14/2021
|
+0.15 / +0.37%
|
40.80
|
41.90
|
40.10
|
40.75
|
40.66
|
29.15
|
1,380,900
|
|
|
12/13/2021
|
+1.00 / +2.53%
|
40.00
|
41.40
|
39.00
|
40.60
|
40.06
|
29.05
|
1,183,200
|
|
|
12/10/2021
|
-1.00 / -2.46%
|
40.50
|
40.50
|
39.40
|
39.60
|
39.86
|
28.33
|
1,063,100
|
|
|
12/9/2021
|
+1.10 / +2.78%
|
39.30
|
40.60
|
39.20
|
40.60
|
40.09
|
29.05
|
683,100
|
|
|
12/8/2021
|
+1.00 / +2.60%
|
38.90
|
40.60
|
38.70
|
39.50
|
39.68
|
28.26
|
1,066,000
|
|
|
12/7/2021
|
+0.50 / +1.32%
|
38.10
|
39.00
|
35.50
|
38.50
|
36.99
|
27.54
|
2,561,600
|
|
|
12/6/2021
|
-2.85 / -6.98%
|
40.80
|
40.80
|
38.00
|
38.00
|
39.03
|
27.19
|
1,976,500
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|