|
Vietnam Bank For Industry And Trade Securities Joint Stock Company (CTS : HOSE)
Financials : Securities Company
|
35.20
-0.10/-0.28%
3:05:01 PM
|
|
|
|
Closing price on 1/5/2021
|
|
| Open |
17.50 |
| High |
18.05 |
| Low |
17.20 |
| Volume |
1,915,600 |
| Split-adjusted Price |
12.84 |
|
|
CTS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/5/2021
|
+1.05 / +6.21%
|
17.50
|
18.05
|
17.20
|
17.95
|
17.89
|
12.84
|
1,915,600
|
|
|
1/4/2021
|
+1.10 / +6.96%
|
16.80
|
16.90
|
16.50
|
16.90
|
16.88
|
12.09
|
518,500
|
|
|
12/31/2020
|
+1.00 / +6.76%
|
14.80
|
15.80
|
14.80
|
15.80
|
15.45
|
11.30
|
1,240,140
|
|
|
12/30/2020
|
-0.60 / -3.90%
|
15.40
|
15.40
|
14.75
|
14.80
|
15.01
|
10.59
|
1,284,650
|
|
|
12/29/2020
|
+0.30 / +1.99%
|
15.00
|
16.00
|
14.75
|
15.40
|
15.33
|
11.02
|
1,378,300
|
|
|
12/28/2020
|
+0.95 / +6.71%
|
15.05
|
15.10
|
14.80
|
15.10
|
15.05
|
10.80
|
1,464,770
|
|
|
12/25/2020
|
+0.90 / +6.79%
|
13.25
|
14.15
|
13.00
|
14.15
|
13.88
|
10.12
|
1,895,840
|
|
|
12/24/2020
|
+0.25 / +1.92%
|
13.00
|
13.60
|
12.10
|
13.25
|
12.83
|
9.48
|
1,312,920
|
|
|
12/23/2020
|
-0.30 / -2.26%
|
13.80
|
14.20
|
13.00
|
13.00
|
13.65
|
9.30
|
1,440,550
|
|
|
12/22/2020
|
+0.85 / +6.83%
|
12.85
|
13.30
|
12.70
|
13.30
|
13.17
|
9.52
|
1,425,460
|
|
|
12/21/2020
|
+0.80 / +6.87%
|
12.45
|
12.45
|
12.30
|
12.45
|
12.44
|
8.91
|
1,273,130
|
|
|
12/18/2020
|
+0.55 / +4.95%
|
11.15
|
11.65
|
11.10
|
11.65
|
11.41
|
8.33
|
1,347,460
|
|
|
12/17/2020
|
+0.10 / +0.91%
|
11.20
|
11.25
|
10.85
|
11.10
|
11.08
|
7.94
|
994,580
|
|
|
12/16/2020
|
0.00 / 0.00%
|
11.10
|
11.20
|
10.85
|
11.00
|
10.97
|
7.87
|
1,200,610
|
|
|
12/15/2020
|
-0.10 / -0.90%
|
11.45
|
11.50
|
10.80
|
11.00
|
11.11
|
7.87
|
1,416,050
|
|
|
12/14/2020
|
+0.70 / +6.73%
|
11.00
|
11.10
|
10.50
|
11.10
|
10.94
|
7.94
|
1,001,650
|
|
|
12/11/2020
|
+0.50 / +5.05%
|
10.05
|
10.40
|
9.96
|
10.40
|
10.15
|
7.44
|
629,750
|
|
|
12/10/2020
|
-0.50 / -4.81%
|
10.30
|
10.50
|
9.90
|
9.90
|
10.19
|
7.08
|
1,396,670
|
|
|
12/9/2020
|
+0.64 / +6.56%
|
9.99
|
10.40
|
9.91
|
10.40
|
10.29
|
7.44
|
1,554,310
|
|
|
12/8/2020
|
+0.26 / +2.74%
|
9.50
|
9.77
|
9.45
|
9.76
|
9.66
|
6.98
|
1,042,150
|
|
|
12/7/2020
|
+0.25 / +2.70%
|
9.25
|
9.65
|
9.20
|
9.50
|
9.34
|
6.80
|
938,550
|
|
|
12/4/2020
|
-0.16 / -1.70%
|
9.54
|
9.55
|
9.20
|
9.25
|
9.31
|
6.62
|
468,330
|
|
|
12/3/2020
|
+0.21 / +2.28%
|
9.68
|
9.79
|
9.30
|
9.41
|
9.53
|
6.73
|
755,660
|
|
|
12/2/2020
|
+0.60 / +6.98%
|
8.60
|
9.20
|
8.60
|
9.20
|
9.01
|
6.58
|
1,398,990
|
|
|
12/1/2020
|
+0.04 / +0.47%
|
8.33
|
8.60
|
8.33
|
8.60
|
8.41
|
6.15
|
847,060
|
|
|
11/30/2020
|
-0.14 / -1.61%
|
8.78
|
8.78
|
8.54
|
8.56
|
8.62
|
6.12
|
337,700
|
|
|
11/27/2020
|
+0.05 / +0.58%
|
8.79
|
8.79
|
8.57
|
8.70
|
8.67
|
6.22
|
176,270
|
|
|
11/26/2020
|
+0.28 / +3.35%
|
8.37
|
8.80
|
8.31
|
8.65
|
8.57
|
6.19
|
298,310
|
|
|
11/25/2020
|
-0.13 / -1.53%
|
8.50
|
8.50
|
8.30
|
8.37
|
8.38
|
5.99
|
356,060
|
|
|
11/24/2020
|
-0.29 / -3.30%
|
8.65
|
8.74
|
8.20
|
8.50
|
8.55
|
6.08
|
449,460
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|