|
Vietnam Bank For Industry And Trade Securities Joint Stock Company (CTS : HOSE)
Financials : Securities Company
|
39.55
-2.95/-6.94%
3:09:06 PM
|
|
|
|
Closing price on 12/28/2021
|
|
| Open |
40.10 |
| High |
40.60 |
| Low |
39.80 |
| Volume |
917,200 |
| Split-adjusted Price |
20.14 |
|
|
CTS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/28/2021
|
+0.15 / +0.37%
|
40.10
|
40.60
|
39.80
|
40.25
|
40.12
|
20.14
|
917,200
|
|
|
12/27/2021
|
+0.40 / +1.01%
|
41.40
|
41.40
|
39.80
|
40.10
|
40.33
|
20.06
|
646,700
|
|
|
12/24/2021
|
+1.40 / +3.66%
|
38.85
|
39.70
|
38.30
|
39.70
|
38.92
|
19.86
|
718,100
|
|
|
12/23/2021
|
-2.50 / -6.13%
|
40.40
|
40.40
|
37.95
|
38.30
|
39.15
|
19.16
|
1,579,200
|
|
|
12/22/2021
|
-0.95 / -2.28%
|
41.75
|
42.20
|
40.60
|
40.80
|
41.08
|
20.41
|
1,278,200
|
|
|
12/21/2021
|
-0.90 / -2.11%
|
42.00
|
42.50
|
41.55
|
41.75
|
41.92
|
20.89
|
730,700
|
|
|
12/20/2021
|
+1.25 / +3.02%
|
42.00
|
43.50
|
41.20
|
42.65
|
42.34
|
21.34
|
1,294,500
|
|
|
12/17/2021
|
+2.30 / +5.88%
|
39.00
|
41.60
|
39.00
|
41.40
|
40.05
|
20.71
|
1,522,300
|
|
|
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
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
AAS 
|
4,716,600
|
10.10
|
-8.18%
|
|
|
|
ABW
|
1,607,900
|
9.80
|
-5.77%
|
|
|
|
AGR
|
6,770,500
|
17.10
|
-5.26%
|
|
|
|
APG
|
2,662,300
|
11.90
|
-5.56%
|
|
|
|
APS
|
7,987,600
|
11.00
|
1.85%
|
|
|
|
ART
|
0
|
1.30
|
0.00%
|
|
|
|
|
Market Update
Last updated at 3:10:03 PM
|
|
|
|
|