|
Vietnam Bank For Industry And Trade Securities Joint Stock Company (CTS : HOSE)
Financials : Securities Company
|
35.15
-0.15/-0.42%
11:35:00 AM
|
|
|
|
Closing price on 4/23/2021
|
|
| Open |
15.40 |
| High |
15.90 |
| Low |
14.90 |
| Volume |
996,900 |
| Split-adjusted Price |
11.38 |
|
|
CTS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/23/2021
|
+0.50 / +3.25%
|
15.40
|
15.90
|
14.90
|
15.90
|
15.31
|
11.38
|
996,900
|
|
|
4/22/2021
|
-1.15 / -6.95%
|
15.90
|
16.50
|
15.40
|
15.40
|
15.75
|
11.02
|
1,537,100
|
|
|
4/20/2021
|
-0.20 / -1.19%
|
17.00
|
17.20
|
16.50
|
16.55
|
16.83
|
11.84
|
956,700
|
|
|
4/19/2021
|
+0.20 / +1.21%
|
16.50
|
16.90
|
16.25
|
16.75
|
16.52
|
11.98
|
722,100
|
|
|
4/16/2021
|
-0.55 / -3.22%
|
17.10
|
17.25
|
16.10
|
16.55
|
16.70
|
11.84
|
1,287,500
|
|
|
4/15/2021
|
-0.25 / -1.44%
|
17.30
|
17.45
|
16.95
|
17.10
|
17.15
|
12.23
|
1,421,400
|
|
|
4/14/2021
|
+0.15 / +0.87%
|
17.00
|
17.40
|
17.00
|
17.35
|
17.22
|
12.41
|
945,600
|
|
|
4/13/2021
|
-0.35 / -1.99%
|
17.90
|
17.90
|
17.10
|
17.20
|
17.63
|
12.31
|
1,820,300
|
|
|
4/12/2021
|
+0.55 / +3.24%
|
17.20
|
17.60
|
16.90
|
17.55
|
17.32
|
12.56
|
1,976,300
|
|
|
4/9/2021
|
-0.20 / -1.16%
|
17.20
|
17.20
|
17.00
|
17.00
|
17.08
|
12.16
|
905,900
|
|
|
4/8/2021
|
-0.05 / -0.29%
|
17.40
|
17.40
|
16.95
|
17.20
|
17.17
|
12.31
|
742,900
|
|
|
4/7/2021
|
+0.10 / +0.58%
|
17.10
|
17.30
|
16.85
|
17.25
|
17.10
|
12.34
|
986,400
|
|
|
4/6/2021
|
-0.40 / -2.28%
|
17.25
|
17.50
|
17.00
|
17.15
|
17.21
|
12.27
|
1,374,100
|
|
|
4/5/2021
|
+0.25 / +1.45%
|
17.50
|
17.80
|
17.40
|
17.55
|
17.55
|
12.56
|
1,364,500
|
|
|
4/2/2021
|
+0.10 / +0.58%
|
17.60
|
17.60
|
17.10
|
17.30
|
17.41
|
12.38
|
1,612,600
|
|
|
4/1/2021
|
+0.65 / +3.93%
|
16.80
|
17.50
|
16.50
|
17.20
|
16.99
|
12.31
|
2,245,300
|
|
|
3/31/2021
|
+0.30 / +1.85%
|
16.50
|
16.95
|
16.30
|
16.55
|
16.66
|
11.84
|
1,716,200
|
|
|
3/30/2021
|
+0.25 / +1.56%
|
16.20
|
16.25
|
15.85
|
16.25
|
16.06
|
11.63
|
851,000
|
|
|
3/29/2021
|
+0.35 / +2.24%
|
16.10
|
16.15
|
15.70
|
16.00
|
15.97
|
11.45
|
858,600
|
|
|
3/26/2021
|
+0.30 / +1.95%
|
15.35
|
15.70
|
14.50
|
15.65
|
15.33
|
11.20
|
994,300
|
|
|
3/25/2021
|
-0.20 / -1.29%
|
15.80
|
15.90
|
15.20
|
15.35
|
15.50
|
10.98
|
886,400
|
|
|
3/24/2021
|
-0.75 / -4.60%
|
15.90
|
16.20
|
15.45
|
15.55
|
15.80
|
11.13
|
1,201,500
|
|
|
3/23/2021
|
-0.55 / -3.26%
|
16.80
|
16.80
|
15.80
|
16.30
|
16.31
|
11.66
|
1,791,600
|
|
|
3/22/2021
|
-0.40 / -2.32%
|
17.30
|
17.35
|
16.80
|
16.85
|
17.02
|
12.06
|
888,500
|
|
|
3/19/2021
|
+0.05 / +0.29%
|
17.20
|
17.50
|
16.90
|
17.25
|
17.20
|
12.34
|
990,800
|
|
|
3/18/2021
|
+0.40 / +2.38%
|
17.10
|
17.50
|
17.00
|
17.20
|
17.21
|
12.31
|
1,937,500
|
|
|
3/17/2021
|
+0.40 / +2.44%
|
16.40
|
17.00
|
16.40
|
16.80
|
16.78
|
12.02
|
1,470,900
|
|
|
3/16/2021
|
-0.50 / -2.96%
|
16.80
|
17.00
|
16.25
|
16.40
|
16.52
|
11.73
|
1,643,500
|
|
|
3/15/2021
|
+0.10 / +0.60%
|
16.90
|
17.30
|
16.55
|
16.90
|
16.92
|
12.09
|
1,598,800
|
|
|
3/12/2021
|
+0.15 / +0.90%
|
16.90
|
17.40
|
16.30
|
16.80
|
16.97
|
12.02
|
1,649,100
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 11:35:00 AM
|
|
|
|
|