|
Vietnam Bank For Industry And Trade Securities Joint Stock Company (CTS : HOSE)
Financials : Securities Company
|
38.30
+0.60/+1.59%
12:35:01 PM
|
|
|
|
Closing price on 3/8/2021
|
|
| Open |
15.90 |
| High |
16.10 |
| Low |
15.40 |
| Volume |
1,674,200 |
| Split-adjusted Price |
11.27 |
|
|
CTS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/8/2021
|
+0.35 / +2.27%
|
15.90
|
16.10
|
15.40
|
15.75
|
15.40
|
11.27
|
1,674,200
|
|
|
3/5/2021
|
+0.65 / +4.41%
|
14.60
|
15.50
|
14.50
|
15.40
|
14.82
|
11.02
|
1,205,700
|
|
|
3/4/2021
|
-0.80 / -5.14%
|
15.55
|
15.65
|
14.70
|
14.75
|
15.30
|
10.55
|
914,900
|
|
|
3/3/2021
|
+0.10 / +0.65%
|
15.45
|
15.75
|
15.40
|
15.55
|
15.55
|
11.13
|
865,600
|
|
|
3/2/2021
|
-0.25 / -1.59%
|
16.00
|
16.05
|
15.40
|
15.45
|
15.77
|
11.05
|
1,080,800
|
|
|
3/1/2021
|
+0.75 / +5.02%
|
15.25
|
15.75
|
14.90
|
15.70
|
15.40
|
11.23
|
1,307,700
|
|
|
2/26/2021
|
-0.15 / -0.99%
|
14.70
|
15.10
|
14.55
|
14.95
|
14.88
|
10.70
|
660,600
|
|
|
2/25/2021
|
-0.10 / -0.66%
|
15.45
|
15.55
|
14.75
|
15.10
|
15.06
|
10.80
|
1,203,400
|
|
|
2/24/2021
|
+0.35 / +2.36%
|
15.35
|
15.50
|
14.85
|
15.20
|
15.30
|
10.87
|
1,742,800
|
|
|
2/23/2021
|
+0.35 / +2.41%
|
14.50
|
14.90
|
14.30
|
14.85
|
14.58
|
10.62
|
954,100
|
|
|
2/22/2021
|
0.00 / 0.00%
|
14.50
|
14.85
|
14.40
|
14.50
|
14.64
|
10.37
|
865,600
|
|
|
2/19/2021
|
0.00 / 0.00%
|
14.40
|
14.90
|
14.25
|
14.50
|
14.58
|
10.37
|
722,700
|
|
|
2/18/2021
|
-0.50 / -3.33%
|
14.90
|
15.00
|
14.30
|
14.50
|
14.74
|
10.37
|
1,120,300
|
|
|
2/17/2021
|
+0.40 / +2.74%
|
14.70
|
15.10
|
14.65
|
15.00
|
14.88
|
10.73
|
1,054,400
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 12:35:01 PM
|
|
|
|
|