|
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 2/9/2021
|
|
| Open |
14.10 |
| High |
14.90 |
| Low |
13.70 |
| Volume |
805,300 |
| Split-adjusted Price |
10.45 |
|
|
CTS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/9/2021
|
+0.50 / +3.55%
|
14.10
|
14.90
|
13.70
|
14.60
|
14.34
|
10.45
|
805,300
|
|
|
2/8/2021
|
-0.45 / -3.09%
|
14.70
|
15.30
|
13.80
|
14.10
|
14.63
|
10.09
|
1,416,400
|
|
|
2/5/2021
|
+0.95 / +6.99%
|
13.80
|
14.55
|
13.80
|
14.55
|
14.37
|
10.41
|
1,103,800
|
|
|
2/4/2021
|
+0.85 / +6.67%
|
13.20
|
13.60
|
12.85
|
13.60
|
13.41
|
9.73
|
1,177,400
|
|
|
2/3/2021
|
+0.80 / +6.69%
|
12.25
|
12.75
|
12.00
|
12.75
|
12.52
|
9.12
|
946,900
|
|
|
2/2/2021
|
-0.05 / -0.42%
|
11.50
|
12.10
|
11.20
|
11.95
|
11.54
|
8.55
|
699,600
|
|
|
2/1/2021
|
-0.85 / -6.61%
|
12.50
|
12.90
|
12.00
|
12.00
|
12.85
|
8.59
|
881,400
|
|
|
1/29/2021
|
+0.15 / +1.18%
|
11.85
|
13.30
|
11.85
|
12.85
|
12.20
|
9.19
|
1,316,200
|
|
|
1/28/2021
|
-0.95 / -6.96%
|
12.70
|
12.70
|
12.70
|
12.70
|
12.70
|
9.09
|
405,900
|
|
|
1/27/2021
|
-1.00 / -6.83%
|
13.90
|
14.50
|
13.65
|
13.65
|
13.65
|
9.77
|
824,100
|
|
|
1/26/2021
|
-1.10 / -6.98%
|
15.30
|
15.35
|
14.65
|
14.65
|
14.83
|
10.48
|
999,300
|
|
|
1/25/2021
|
-0.25 / -1.56%
|
15.20
|
16.05
|
15.10
|
15.75
|
15.24
|
11.27
|
1,119,800
|
|
|
1/22/2021
|
-0.70 / -4.19%
|
16.90
|
16.90
|
15.80
|
16.00
|
16.36
|
11.45
|
803,700
|
|
|
1/21/2021
|
+0.70 / +4.38%
|
16.80
|
16.80
|
15.90
|
16.70
|
16.34
|
11.95
|
739,000
|
|
|
1/20/2021
|
-0.65 / -3.90%
|
16.00
|
16.80
|
15.50
|
16.00
|
15.92
|
11.45
|
1,891,000
|
|
|
1/19/2021
|
-1.20 / -6.72%
|
17.65
|
17.85
|
16.65
|
16.65
|
17.85
|
11.91
|
1,229,600
|
|
|
1/18/2021
|
-0.35 / -1.92%
|
18.20
|
18.20
|
17.55
|
17.85
|
17.96
|
12.77
|
1,124,400
|
|
|
1/15/2021
|
+1.00 / +5.81%
|
18.40
|
18.40
|
17.80
|
18.20
|
18.12
|
13.02
|
1,197,300
|
|
|
1/14/2021
|
+1.10 / +6.83%
|
16.70
|
17.20
|
16.00
|
17.20
|
16.10
|
12.31
|
1,423,900
|
|
|
1/13/2021
|
-0.95 / -5.57%
|
17.55
|
17.60
|
16.10
|
16.10
|
16.99
|
11.52
|
756,800
|
|
|
1/12/2021
|
-0.05 / -0.29%
|
16.50
|
17.70
|
16.45
|
17.05
|
16.93
|
12.20
|
1,068,400
|
|
|
1/11/2021
|
-0.40 / -2.29%
|
17.60
|
17.80
|
17.10
|
17.10
|
17.16
|
12.23
|
1,219,200
|
|
|
1/8/2021
|
-0.35 / -1.96%
|
18.45
|
18.45
|
17.40
|
17.50
|
17.83
|
12.52
|
1,454,800
|
|
|
1/7/2021
|
+0.05 / +0.28%
|
18.15
|
18.25
|
17.80
|
17.85
|
17.99
|
12.77
|
1,310,700
|
|
|
1/6/2021
|
-0.15 / -0.84%
|
18.60
|
19.00
|
17.50
|
17.80
|
18.34
|
12.73
|
1,452,500
|
|
|
1/5/2021
|
+1.05 / +6.21%
|
17.50
|
18.05
|
17.20
|
17.95
|
17.89
|
12.84
|
1,915,600
|
|
|
1/4/2021
|
+1.10 / +6.96%
|
16.80
|
16.90
|
16.50
|
16.90
|
16.88
|
12.09
|
518,500
|
|
|
12/31/2020
|
+1.00 / +6.76%
|
14.80
|
15.80
|
14.80
|
15.80
|
15.45
|
11.30
|
1,240,140
|
|
|
12/30/2020
|
-0.60 / -3.90%
|
15.40
|
15.40
|
14.75
|
14.80
|
15.01
|
10.59
|
1,284,650
|
|
|
12/29/2020
|
+0.30 / +1.99%
|
15.00
|
16.00
|
14.75
|
15.40
|
15.33
|
11.02
|
1,378,300
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|