|
Vietnam Bank For Industry And Trade Securities Joint Stock Company (CTS : HOSE)
Financials : Securities Company
|
27.95
-0.05/-0.18%
3:09:05 PM
|
|
|
|
Closing price on 1/8/2021
|
|
| Open |
18.45 |
| High |
18.45 |
| Low |
17.40 |
| Volume |
1,454,800 |
| Split-adjusted Price |
8.76 |
|
|
CTS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/8/2021
|
-0.35 / -1.96%
|
18.45
|
18.45
|
17.40
|
17.50
|
17.83
|
8.76
|
1,454,800
|
|
|
1/7/2021
|
+0.05 / +0.28%
|
18.15
|
18.25
|
17.80
|
17.85
|
17.99
|
8.93
|
1,310,700
|
|
|
1/6/2021
|
-0.15 / -0.84%
|
18.60
|
19.00
|
17.50
|
17.80
|
18.34
|
8.91
|
1,452,500
|
|
|
1/5/2021
|
+1.05 / +6.21%
|
17.50
|
18.05
|
17.20
|
17.95
|
17.89
|
8.98
|
1,915,600
|
|
|
1/4/2021
|
+1.10 / +6.96%
|
16.80
|
16.90
|
16.50
|
16.90
|
16.88
|
8.46
|
518,500
|
|
|
12/31/2020
|
+1.00 / +6.76%
|
14.80
|
15.80
|
14.80
|
15.80
|
15.45
|
7.90
|
1,240,140
|
|
|
12/30/2020
|
-0.60 / -3.90%
|
15.40
|
15.40
|
14.75
|
14.80
|
15.01
|
7.40
|
1,284,650
|
|
|
12/29/2020
|
+0.30 / +1.99%
|
15.00
|
16.00
|
14.75
|
15.40
|
15.33
|
7.70
|
1,378,300
|
|
|
12/28/2020
|
+0.95 / +6.71%
|
15.05
|
15.10
|
14.80
|
15.10
|
15.05
|
7.55
|
1,464,770
|
|
|
12/25/2020
|
+0.90 / +6.79%
|
13.25
|
14.15
|
13.00
|
14.15
|
13.88
|
7.08
|
1,895,840
|
|
|
12/24/2020
|
+0.25 / +1.92%
|
13.00
|
13.60
|
12.10
|
13.25
|
12.83
|
6.63
|
1,312,920
|
|
|
12/23/2020
|
-0.30 / -2.26%
|
13.80
|
14.20
|
13.00
|
13.00
|
13.65
|
6.50
|
1,440,550
|
|
|
12/22/2020
|
+0.85 / +6.83%
|
12.85
|
13.30
|
12.70
|
13.30
|
13.17
|
6.65
|
1,425,460
|
|
|
12/21/2020
|
+0.80 / +6.87%
|
12.45
|
12.45
|
12.30
|
12.45
|
12.44
|
6.23
|
1,273,130
|
|
|
12/18/2020
|
+0.55 / +4.95%
|
11.15
|
11.65
|
11.10
|
11.65
|
11.41
|
5.83
|
1,347,460
|
|
|
12/17/2020
|
+0.10 / +0.91%
|
11.20
|
11.25
|
10.85
|
11.10
|
11.08
|
5.55
|
994,580
|
|
|
12/16/2020
|
0.00 / 0.00%
|
11.10
|
11.20
|
10.85
|
11.00
|
10.97
|
5.50
|
1,200,610
|
|
|
12/15/2020
|
-0.10 / -0.90%
|
11.45
|
11.50
|
10.80
|
11.00
|
11.11
|
5.50
|
1,416,050
|
|
|
12/14/2020
|
+0.70 / +6.73%
|
11.00
|
11.10
|
10.50
|
11.10
|
10.94
|
5.55
|
1,001,650
|
|
|
12/11/2020
|
+0.50 / +5.05%
|
10.05
|
10.40
|
9.96
|
10.40
|
10.15
|
5.20
|
629,750
|
|
|
12/10/2020
|
-0.50 / -4.81%
|
10.30
|
10.50
|
9.90
|
9.90
|
10.19
|
4.95
|
1,396,670
|
|
|
12/9/2020
|
+0.64 / +6.56%
|
9.99
|
10.40
|
9.91
|
10.40
|
10.29
|
5.20
|
1,554,310
|
|
|
12/8/2020
|
+0.26 / +2.74%
|
9.50
|
9.77
|
9.45
|
9.76
|
9.66
|
4.88
|
1,042,150
|
|
|
12/7/2020
|
+0.25 / +2.70%
|
9.25
|
9.65
|
9.20
|
9.50
|
9.34
|
4.75
|
938,550
|
|
|
12/4/2020
|
-0.16 / -1.70%
|
9.54
|
9.55
|
9.20
|
9.25
|
9.31
|
4.63
|
468,330
|
|
|
12/3/2020
|
+0.21 / +2.28%
|
9.68
|
9.79
|
9.30
|
9.41
|
9.53
|
4.71
|
755,660
|
|
|
12/2/2020
|
+0.60 / +6.98%
|
8.60
|
9.20
|
8.60
|
9.20
|
9.01
|
4.60
|
1,398,990
|
|
|
12/1/2020
|
+0.04 / +0.47%
|
8.33
|
8.60
|
8.33
|
8.60
|
8.41
|
4.30
|
847,060
|
|
|
11/30/2020
|
-0.14 / -1.61%
|
8.78
|
8.78
|
8.54
|
8.56
|
8.62
|
4.28
|
337,700
|
|
|
11/27/2020
|
+0.05 / +0.58%
|
8.79
|
8.79
|
8.57
|
8.70
|
8.67
|
4.35
|
176,270
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:01 PM
|
|
|
|
|