|
Vietnam Bank For Industry And Trade Securities Joint Stock Company (CTS : HOSE)
Financials : Securities Company
|
35.20
-0.10/-0.28%
3:05:01 PM
|
|
|
|
Closing price on 12/9/2020
|
|
| Open |
9.99 |
| High |
10.40 |
| Low |
9.91 |
| Volume |
1,554,310 |
| Split-adjusted Price |
7.44 |
|
|
CTS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/9/2020
|
+0.64 / +6.56%
|
9.99
|
10.40
|
9.91
|
10.40
|
10.29
|
7.44
|
1,554,310
|
|
|
12/8/2020
|
+0.26 / +2.74%
|
9.50
|
9.77
|
9.45
|
9.76
|
9.66
|
6.98
|
1,042,150
|
|
|
12/7/2020
|
+0.25 / +2.70%
|
9.25
|
9.65
|
9.20
|
9.50
|
9.34
|
6.80
|
938,550
|
|
|
12/4/2020
|
-0.16 / -1.70%
|
9.54
|
9.55
|
9.20
|
9.25
|
9.31
|
6.62
|
468,330
|
|
|
12/3/2020
|
+0.21 / +2.28%
|
9.68
|
9.79
|
9.30
|
9.41
|
9.53
|
6.73
|
755,660
|
|
|
12/2/2020
|
+0.60 / +6.98%
|
8.60
|
9.20
|
8.60
|
9.20
|
9.01
|
6.58
|
1,398,990
|
|
|
12/1/2020
|
+0.04 / +0.47%
|
8.33
|
8.60
|
8.33
|
8.60
|
8.41
|
6.15
|
847,060
|
|
|
11/30/2020
|
-0.14 / -1.61%
|
8.78
|
8.78
|
8.54
|
8.56
|
8.62
|
6.12
|
337,700
|
|
|
11/27/2020
|
+0.05 / +0.58%
|
8.79
|
8.79
|
8.57
|
8.70
|
8.67
|
6.22
|
176,270
|
|
|
11/26/2020
|
+0.28 / +3.35%
|
8.37
|
8.80
|
8.31
|
8.65
|
8.57
|
6.19
|
298,310
|
|
|
11/25/2020
|
-0.13 / -1.53%
|
8.50
|
8.50
|
8.30
|
8.37
|
8.38
|
5.99
|
356,060
|
|
|
11/24/2020
|
-0.29 / -3.30%
|
8.65
|
8.74
|
8.20
|
8.50
|
8.55
|
6.08
|
449,460
|
|
|
11/23/2020
|
+0.21 / +2.45%
|
8.58
|
8.95
|
8.58
|
8.79
|
8.76
|
6.29
|
502,210
|
|
|
11/20/2020
|
-0.32 / -3.60%
|
8.61
|
8.74
|
8.50
|
8.58
|
8.58
|
6.14
|
720,050
|
|
|
11/19/2020
|
+0.48 / +5.70%
|
9.00
|
9.00
|
8.70
|
8.90
|
8.95
|
6.37
|
1,192,250
|
|
|
11/18/2020
|
+0.55 / +6.99%
|
8.23
|
8.42
|
8.20
|
8.42
|
8.36
|
6.02
|
1,085,630
|
|
|
11/17/2020
|
+0.51 / +6.93%
|
7.36
|
7.87
|
7.36
|
7.87
|
7.70
|
5.63
|
921,860
|
|
|
11/16/2020
|
+0.14 / +1.94%
|
7.50
|
7.50
|
7.25
|
7.36
|
7.32
|
5.27
|
163,160
|
|
|
11/13/2020
|
-0.05 / -0.69%
|
7.27
|
7.27
|
7.18
|
7.22
|
7.20
|
5.17
|
82,860
|
|
|
11/12/2020
|
-0.01 / -0.14%
|
7.16
|
7.30
|
7.16
|
7.27
|
7.25
|
5.20
|
38,360
|
|
|
11/11/2020
|
-0.02 / -0.27%
|
7.35
|
7.35
|
7.27
|
7.28
|
7.31
|
5.21
|
165,260
|
|
|
11/10/2020
|
+0.10 / +1.39%
|
7.23
|
7.39
|
7.13
|
7.30
|
7.26
|
5.22
|
174,010
|
|
|
11/9/2020
|
+0.03 / +0.42%
|
7.17
|
7.22
|
7.12
|
7.20
|
7.18
|
5.15
|
41,430
|
|
|
11/6/2020
|
-0.02 / -0.28%
|
7.19
|
7.25
|
7.10
|
7.17
|
7.13
|
5.13
|
85,270
|
|
|
11/5/2020
|
-0.06 / -0.83%
|
7.13
|
7.25
|
7.10
|
7.19
|
7.13
|
5.14
|
49,830
|
|
|
11/4/2020
|
+0.06 / +0.83%
|
7.19
|
7.25
|
7.13
|
7.25
|
7.22
|
5.19
|
50,050
|
|
|
11/3/2020
|
+0.04 / +0.56%
|
7.15
|
7.24
|
7.15
|
7.19
|
7.19
|
5.14
|
46,400
|
|
|
11/2/2020
|
0.00 / 0.00%
|
7.36
|
7.36
|
7.00
|
7.15
|
7.08
|
5.12
|
59,300
|
|
|
10/30/2020
|
0.00 / 0.00%
|
7.02
|
7.20
|
7.02
|
7.15
|
7.13
|
5.12
|
30,940
|
|
|
10/29/2020
|
+0.05 / +0.70%
|
7.00
|
7.16
|
6.95
|
7.15
|
7.03
|
5.12
|
89,580
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|