|
Vietnam Bank For Industry And Trade Securities Joint Stock Company (CTS : HOSE)
Financials : Securities Company
|
40.80
+0.30/+0.74%
3:09:07 PM
|
|
|
|
Closing price on 12/22/2020
|
|
| Open |
12.85 |
| High |
13.30 |
| Low |
12.70 |
| Volume |
1,425,460 |
| Split-adjusted Price |
6.65 |
|
|
CTS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
11/26/2020
|
+0.28 / +3.35%
|
8.37
|
8.80
|
8.31
|
8.65
|
8.57
|
4.33
|
298,310
|
|
|
11/25/2020
|
-0.13 / -1.53%
|
8.50
|
8.50
|
8.30
|
8.37
|
8.38
|
4.19
|
356,060
|
|
|
11/24/2020
|
-0.29 / -3.30%
|
8.65
|
8.74
|
8.20
|
8.50
|
8.55
|
4.25
|
449,460
|
|
|
11/23/2020
|
+0.21 / +2.45%
|
8.58
|
8.95
|
8.58
|
8.79
|
8.76
|
4.40
|
502,210
|
|
|
11/20/2020
|
-0.32 / -3.60%
|
8.61
|
8.74
|
8.50
|
8.58
|
8.58
|
4.29
|
720,050
|
|
|
11/19/2020
|
+0.48 / +5.70%
|
9.00
|
9.00
|
8.70
|
8.90
|
8.95
|
4.45
|
1,192,250
|
|
|
11/18/2020
|
+0.55 / +6.99%
|
8.23
|
8.42
|
8.20
|
8.42
|
8.36
|
4.21
|
1,085,630
|
|
|
11/17/2020
|
+0.51 / +6.93%
|
7.36
|
7.87
|
7.36
|
7.87
|
7.70
|
3.94
|
921,860
|
|
|
11/16/2020
|
+0.14 / +1.94%
|
7.50
|
7.50
|
7.25
|
7.36
|
7.32
|
3.68
|
163,160
|
|
|
11/13/2020
|
-0.05 / -0.69%
|
7.27
|
7.27
|
7.18
|
7.22
|
7.20
|
3.61
|
82,860
|
|
|
11/12/2020
|
-0.01 / -0.14%
|
7.16
|
7.30
|
7.16
|
7.27
|
7.25
|
3.64
|
38,360
|
|
|
11/11/2020
|
-0.02 / -0.27%
|
7.35
|
7.35
|
7.27
|
7.28
|
7.31
|
3.64
|
165,260
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:03 PM
|
|
|
|
|