|
Vietnam Bank For Industry And Trade Securities Joint Stock Company (CTS : HOSE)
Financials : Securities Company
|
42.50
+1.80/+4.42%
3:09:06 PM
|
|
|
|
Closing price on 12/16/2021
|
|
| Open |
40.20 |
| High |
40.30 |
| Low |
39.10 |
| Volume |
975,800 |
| Split-adjusted Price |
19.56 |
|
|
CTS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/16/2021
|
-1.00 / -2.49%
|
40.20
|
40.30
|
39.10
|
39.10
|
39.56
|
19.56
|
975,800
|
|
|
12/15/2021
|
-0.65 / -1.60%
|
40.20
|
40.90
|
40.10
|
40.10
|
40.34
|
20.06
|
837,500
|
|
|
12/14/2021
|
+0.15 / +0.37%
|
40.80
|
41.90
|
40.10
|
40.75
|
40.66
|
20.39
|
1,380,900
|
|
|
12/13/2021
|
+1.00 / +2.53%
|
40.00
|
41.40
|
39.00
|
40.60
|
40.06
|
20.31
|
1,183,200
|
|
|
12/10/2021
|
-1.00 / -2.46%
|
40.50
|
40.50
|
39.40
|
39.60
|
39.86
|
19.81
|
1,063,100
|
|
|
12/9/2021
|
+1.10 / +2.78%
|
39.30
|
40.60
|
39.20
|
40.60
|
40.09
|
20.31
|
683,100
|
|
|
12/8/2021
|
+1.00 / +2.60%
|
38.90
|
40.60
|
38.70
|
39.50
|
39.68
|
19.76
|
1,066,000
|
|
|
12/7/2021
|
+0.50 / +1.32%
|
38.10
|
39.00
|
35.50
|
38.50
|
36.99
|
19.26
|
2,561,600
|
|
|
12/6/2021
|
-2.85 / -6.98%
|
40.80
|
40.80
|
38.00
|
38.00
|
39.03
|
19.01
|
1,976,500
|
|
|
12/3/2021
|
-3.05 / -6.95%
|
43.85
|
43.85
|
40.85
|
40.85
|
42.06
|
20.44
|
2,189,900
|
|
|
12/2/2021
|
-0.70 / -1.57%
|
44.60
|
45.00
|
43.80
|
43.90
|
44.16
|
21.96
|
1,356,800
|
|
|
12/1/2021
|
-1.40 / -3.04%
|
46.20
|
46.50
|
44.50
|
44.60
|
45.11
|
22.31
|
1,556,400
|
|
|
11/30/2021
|
-1.40 / -2.95%
|
47.60
|
48.00
|
45.80
|
46.00
|
46.92
|
23.01
|
2,109,000
|
|
|
11/29/2021
|
+0.40 / +0.85%
|
46.50
|
47.40
|
45.60
|
47.40
|
46.83
|
23.71
|
1,265,100
|
|
|
11/26/2021
|
-0.50 / -1.05%
|
47.80
|
48.75
|
45.80
|
47.00
|
47.48
|
23.51
|
1,766,600
|
|
|
11/25/2021
|
+2.50 / +5.56%
|
45.00
|
47.70
|
43.60
|
47.50
|
45.95
|
23.76
|
2,295,300
|
|
|
11/24/2021
|
+0.50 / +1.12%
|
45.40
|
45.45
|
44.00
|
45.00
|
44.79
|
22.51
|
1,984,200
|
|
|
11/23/2021
|
+1.90 / +4.46%
|
42.10
|
44.85
|
40.60
|
44.50
|
42.51
|
22.26
|
1,951,000
|
|
|
11/22/2021
|
-1.90 / -4.27%
|
44.50
|
45.50
|
42.60
|
42.60
|
44.30
|
21.31
|
2,489,800
|
|
|
11/19/2021
|
-1.25 / -2.73%
|
45.75
|
47.50
|
42.55
|
44.50
|
44.55
|
22.26
|
3,048,700
|
|
|
11/18/2021
|
+2.95 / +6.89%
|
43.40
|
45.75
|
42.70
|
45.75
|
44.38
|
22.89
|
1,959,700
|
|
|
11/17/2021
|
-0.20 / -0.47%
|
43.00
|
44.50
|
42.00
|
42.80
|
43.04
|
21.41
|
2,458,500
|
|
|
11/16/2021
|
+1.00 / +2.38%
|
40.00
|
44.70
|
40.00
|
43.00
|
41.68
|
21.51
|
2,935,400
|
|
|
11/15/2021
|
+1.35 / +3.32%
|
42.75
|
43.45
|
38.65
|
42.00
|
42.70
|
21.01
|
2,366,000
|
|
|
11/12/2021
|
+2.65 / +6.97%
|
38.30
|
40.65
|
37.50
|
40.65
|
39.38
|
20.34
|
3,592,100
|
|
|
11/11/2021
|
+1.75 / +4.83%
|
36.20
|
38.75
|
35.60
|
38.00
|
37.10
|
19.01
|
2,817,200
|
|
|
11/10/2021
|
+0.05 / +0.14%
|
36.00
|
36.90
|
35.45
|
36.25
|
36.27
|
18.14
|
1,632,300
|
|
|
11/9/2021
|
+1.50 / +4.32%
|
34.70
|
36.20
|
34.00
|
36.20
|
34.60
|
18.11
|
2,302,300
|
|
|
11/8/2021
|
+2.25 / +6.93%
|
32.20
|
34.70
|
32.20
|
34.70
|
33.80
|
17.36
|
2,563,500
|
|
|
11/5/2021
|
+0.80 / +2.53%
|
32.90
|
33.30
|
32.10
|
32.45
|
32.79
|
16.24
|
2,318,200
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:02 PM
|
|
|
|
|