|
Vietnam Bank For Industry And Trade Securities Joint Stock Company (CTS : HOSE)
Financials : Securities Company
|
37.85
-0.30/-0.79%
3:05:01 PM
|
|
|
|
Closing price on 2/8/2022
|
|
| Open |
35.60 |
| High |
36.95 |
| Low |
35.10 |
| Volume |
626,600 |
| Split-adjusted Price |
26.15 |
|
|
CTS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/8/2022
|
+0.95 / +2.67%
|
35.60
|
36.95
|
35.10
|
36.55
|
35.99
|
26.15
|
626,600
|
|
|
2/7/2022
|
+0.70 / +2.01%
|
35.80
|
36.60
|
35.55
|
35.60
|
36.05
|
25.47
|
561,400
|
|
|
1/28/2022
|
-0.60 / -1.69%
|
35.05
|
35.90
|
33.60
|
34.90
|
34.78
|
24.97
|
823,400
|
|
|
1/27/2022
|
+0.80 / +2.31%
|
34.70
|
37.00
|
34.60
|
35.50
|
35.80
|
25.40
|
855,300
|
|
|
1/26/2022
|
+0.90 / +2.66%
|
34.00
|
35.95
|
33.90
|
34.70
|
34.83
|
24.83
|
931,200
|
|
|
1/25/2022
|
-1.75 / -4.92%
|
33.10
|
34.80
|
33.10
|
33.80
|
33.79
|
24.18
|
1,221,000
|
|
|
1/24/2022
|
-2.65 / -6.94%
|
37.00
|
37.10
|
35.55
|
35.55
|
35.78
|
25.43
|
994,200
|
|
|
1/21/2022
|
-1.40 / -3.54%
|
39.70
|
39.70
|
38.15
|
38.20
|
38.60
|
27.33
|
879,200
|
|
|
1/20/2022
|
+1.00 / +2.59%
|
38.80
|
40.40
|
37.10
|
39.60
|
38.75
|
28.33
|
699,400
|
|
|
1/19/2022
|
+0.05 / +0.13%
|
39.50
|
39.90
|
37.00
|
38.60
|
38.64
|
27.62
|
1,324,600
|
|
|
1/18/2022
|
-2.85 / -6.88%
|
38.55
|
39.80
|
38.55
|
38.55
|
38.66
|
27.58
|
1,557,800
|
|
|
1/17/2022
|
-3.10 / -6.97%
|
44.20
|
44.40
|
41.40
|
41.40
|
41.80
|
29.62
|
1,819,800
|
|
|
1/14/2022
|
+1.20 / +2.77%
|
42.50
|
45.10
|
41.50
|
44.50
|
43.84
|
31.84
|
894,800
|
|
|
1/13/2022
|
-1.60 / -3.56%
|
46.00
|
46.10
|
43.00
|
43.30
|
44.64
|
30.98
|
1,443,000
|
|
|
1/12/2022
|
+2.90 / +6.90%
|
42.00
|
44.90
|
41.50
|
44.90
|
43.95
|
32.12
|
2,434,600
|
|
|
1/11/2022
|
-2.65 / -5.94%
|
43.85
|
45.30
|
42.00
|
42.00
|
43.54
|
30.05
|
2,157,400
|
|
|
1/10/2022
|
-3.35 / -6.98%
|
47.50
|
49.10
|
44.65
|
44.65
|
46.38
|
31.94
|
3,201,500
|
|
|
1/7/2022
|
-1.20 / -2.44%
|
49.20
|
49.75
|
47.70
|
48.00
|
48.87
|
34.34
|
1,991,500
|
|
|
1/6/2022
|
-0.70 / -1.40%
|
49.90
|
51.80
|
48.60
|
49.20
|
50.27
|
35.20
|
1,972,900
|
|
|
1/5/2022
|
+2.10 / +4.39%
|
48.00
|
51.10
|
47.80
|
49.90
|
49.82
|
35.70
|
2,428,500
|
|
|
1/4/2022
|
+1.45 / +3.13%
|
46.35
|
47.80
|
46.00
|
47.80
|
47.10
|
34.20
|
2,171,600
|
|
|
12/31/2021
|
+0.30 / +0.65%
|
47.40
|
47.90
|
45.30
|
46.35
|
46.73
|
33.16
|
2,228,400
|
|
|
12/30/2021
|
+3.00 / +6.97%
|
45.05
|
46.05
|
43.90
|
46.05
|
45.41
|
32.95
|
1,956,300
|
|
|
12/29/2021
|
+2.80 / +6.96%
|
39.95
|
43.05
|
39.95
|
43.05
|
42.15
|
30.80
|
2,208,300
|
|
|
12/28/2021
|
+0.15 / +0.37%
|
40.10
|
40.60
|
39.80
|
40.25
|
40.12
|
28.80
|
917,200
|
|
|
12/27/2021
|
+0.40 / +1.01%
|
41.40
|
41.40
|
39.80
|
40.10
|
40.33
|
28.69
|
646,700
|
|
|
12/24/2021
|
+1.40 / +3.66%
|
38.85
|
39.70
|
38.30
|
39.70
|
38.92
|
28.40
|
718,100
|
|
|
12/23/2021
|
-2.50 / -6.13%
|
40.40
|
40.40
|
37.95
|
38.30
|
39.15
|
27.40
|
1,579,200
|
|
|
12/22/2021
|
-0.95 / -2.28%
|
41.75
|
42.20
|
40.60
|
40.80
|
41.08
|
29.19
|
1,278,200
|
|
|
12/21/2021
|
-0.90 / -2.11%
|
42.00
|
42.50
|
41.55
|
41.75
|
41.92
|
29.87
|
730,700
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|