|
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 12/1/2021
|
|
| Open |
46.20 |
| High |
46.50 |
| Low |
44.50 |
| Volume |
1,556,400 |
| Split-adjusted Price |
31.91 |
|
|
CTS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/1/2021
|
-1.40 / -3.04%
|
46.20
|
46.50
|
44.50
|
44.60
|
45.11
|
31.91
|
1,556,400
|
|
|
11/30/2021
|
-1.40 / -2.95%
|
47.60
|
48.00
|
45.80
|
46.00
|
46.92
|
32.91
|
2,109,000
|
|
|
11/29/2021
|
+0.40 / +0.85%
|
46.50
|
47.40
|
45.60
|
47.40
|
46.83
|
33.91
|
1,265,100
|
|
|
11/26/2021
|
-0.50 / -1.05%
|
47.80
|
48.75
|
45.80
|
47.00
|
47.48
|
33.63
|
1,766,600
|
|
|
11/25/2021
|
+2.50 / +5.56%
|
45.00
|
47.70
|
43.60
|
47.50
|
45.95
|
33.98
|
2,295,300
|
|
|
11/24/2021
|
+0.50 / +1.12%
|
45.40
|
45.45
|
44.00
|
45.00
|
44.79
|
32.19
|
1,984,200
|
|
|
11/23/2021
|
+1.90 / +4.46%
|
42.10
|
44.85
|
40.60
|
44.50
|
42.51
|
31.84
|
1,951,000
|
|
|
11/22/2021
|
-1.90 / -4.27%
|
44.50
|
45.50
|
42.60
|
42.60
|
44.30
|
30.48
|
2,489,800
|
|
|
11/19/2021
|
-1.25 / -2.73%
|
45.75
|
47.50
|
42.55
|
44.50
|
44.55
|
31.84
|
3,048,700
|
|
|
11/18/2021
|
+2.95 / +6.89%
|
43.40
|
45.75
|
42.70
|
45.75
|
44.38
|
32.73
|
1,959,700
|
|
|
11/17/2021
|
-0.20 / -0.47%
|
43.00
|
44.50
|
42.00
|
42.80
|
43.04
|
30.62
|
2,458,500
|
|
|
11/16/2021
|
+1.00 / +2.38%
|
40.00
|
44.70
|
40.00
|
43.00
|
41.68
|
30.76
|
2,935,400
|
|
|
11/15/2021
|
+1.35 / +3.32%
|
42.75
|
43.45
|
38.65
|
42.00
|
42.70
|
30.05
|
2,366,000
|
|
|
11/12/2021
|
+2.65 / +6.97%
|
38.30
|
40.65
|
37.50
|
40.65
|
39.38
|
29.08
|
3,592,100
|
|
|
11/11/2021
|
+1.75 / +4.83%
|
36.20
|
38.75
|
35.60
|
38.00
|
37.10
|
27.19
|
2,817,200
|
|
|
11/10/2021
|
+0.05 / +0.14%
|
36.00
|
36.90
|
35.45
|
36.25
|
36.27
|
25.93
|
1,632,300
|
|
|
11/9/2021
|
+1.50 / +4.32%
|
34.70
|
36.20
|
34.00
|
36.20
|
34.60
|
25.90
|
2,302,300
|
|
|
11/8/2021
|
+2.25 / +6.93%
|
32.20
|
34.70
|
32.20
|
34.70
|
33.80
|
24.83
|
2,563,500
|
|
|
11/5/2021
|
+0.80 / +2.53%
|
32.90
|
33.30
|
32.10
|
32.45
|
32.79
|
23.22
|
2,318,200
|
|
|
11/4/2021
|
+2.05 / +6.93%
|
30.30
|
31.65
|
30.00
|
31.65
|
31.39
|
22.64
|
3,226,300
|
|
|
11/3/2021
|
-2.10 / -6.62%
|
32.00
|
32.00
|
29.60
|
29.60
|
31.42
|
21.18
|
2,673,500
|
|
|
11/2/2021
|
+0.85 / +2.76%
|
32.00
|
32.00
|
31.10
|
31.70
|
31.63
|
22.68
|
2,166,700
|
|
|
11/1/2021
|
+2.00 / +6.93%
|
29.10
|
30.85
|
29.10
|
30.85
|
30.37
|
22.07
|
5,172,800
|
|
|
10/29/2021
|
+0.15 / +0.52%
|
28.70
|
29.25
|
28.20
|
28.85
|
28.75
|
20.64
|
1,207,700
|
|
|
10/28/2021
|
+0.70 / +2.50%
|
28.20
|
29.30
|
28.20
|
28.70
|
28.76
|
20.53
|
1,300,300
|
|
|
10/27/2021
|
+0.30 / +1.08%
|
27.70
|
28.35
|
27.30
|
28.00
|
27.92
|
20.03
|
832,100
|
|
|
10/26/2021
|
+0.40 / +1.47%
|
27.30
|
27.75
|
26.80
|
27.70
|
27.47
|
19.82
|
302,900
|
|
|
10/25/2021
|
0.00 / 0.00%
|
27.30
|
27.70
|
26.60
|
27.30
|
27.16
|
19.53
|
772,800
|
|
|
10/22/2021
|
-1.00 / -3.53%
|
27.90
|
28.30
|
27.00
|
27.30
|
27.59
|
19.53
|
1,644,200
|
|
|
10/21/2021
|
-0.45 / -1.57%
|
28.70
|
28.70
|
28.05
|
28.30
|
28.32
|
20.25
|
752,700
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|