|
Vietnam Bank For Industry And Trade Securities Joint Stock Company (CTS : HOSE)
Financials : Securities Company
|
35.10
-0.15/-0.43%
3:05:00 PM
|
|
|
|
Closing price on 7/5/2021
|
|
| Open |
25.50 |
| High |
25.90 |
| Low |
24.50 |
| Volume |
2,130,900 |
| Split-adjusted Price |
18.10 |
|
|
CTS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/5/2021
|
-0.60 / -2.32%
|
25.50
|
25.90
|
24.50
|
25.30
|
25.27
|
18.10
|
2,130,900
|
|
|
7/2/2021
|
+1.10 / +4.44%
|
25.90
|
26.30
|
25.00
|
25.90
|
25.70
|
18.53
|
2,683,700
|
|
|
7/1/2021
|
+1.60 / +6.90%
|
23.50
|
24.80
|
23.20
|
24.80
|
24.13
|
17.74
|
2,574,800
|
|
|
6/30/2021
|
-0.80 / -3.33%
|
24.00
|
24.00
|
23.20
|
23.20
|
23.57
|
16.60
|
1,639,500
|
|
|
6/29/2021
|
-0.15 / -0.62%
|
24.15
|
24.60
|
23.65
|
24.00
|
24.08
|
17.17
|
2,329,400
|
|
|
6/28/2021
|
+0.25 / +1.05%
|
24.35
|
24.50
|
23.85
|
24.15
|
24.20
|
17.28
|
1,879,900
|
|
|
6/25/2021
|
+0.80 / +3.46%
|
23.65
|
23.90
|
22.65
|
23.90
|
23.51
|
17.10
|
2,374,900
|
|
|
6/24/2021
|
+0.80 / +3.59%
|
22.70
|
23.55
|
22.60
|
23.10
|
23.12
|
16.53
|
3,217,100
|
|
|
6/23/2021
|
+0.30 / +1.36%
|
22.00
|
23.00
|
21.90
|
22.30
|
22.55
|
15.95
|
2,002,400
|
|
|
6/22/2021
|
+0.10 / +0.46%
|
21.90
|
22.40
|
21.80
|
22.00
|
21.99
|
15.74
|
1,332,900
|
|
|
6/21/2021
|
-0.10 / -0.45%
|
21.80
|
22.60
|
21.75
|
21.90
|
22.00
|
15.67
|
1,447,300
|
|
|
6/18/2021
|
0.00 / 0.00%
|
22.20
|
22.60
|
21.95
|
22.00
|
22.24
|
15.74
|
1,179,400
|
|
|
6/17/2021
|
-0.30 / -1.35%
|
21.50
|
22.30
|
21.40
|
22.00
|
21.80
|
15.74
|
1,356,400
|
|
|
6/16/2021
|
-0.55 / -2.41%
|
22.50
|
23.00
|
22.05
|
22.30
|
22.85
|
15.95
|
1,690,100
|
|
|
6/15/2021
|
+0.25 / +1.11%
|
22.60
|
23.45
|
22.20
|
22.85
|
22.94
|
16.35
|
2,338,300
|
|
|
6/14/2021
|
+1.10 / +5.12%
|
21.20
|
22.90
|
20.80
|
22.60
|
22.01
|
16.17
|
3,394,200
|
|
|
6/11/2021
|
+0.30 / +1.42%
|
21.00
|
22.00
|
20.50
|
21.50
|
21.45
|
15.38
|
1,749,900
|
|
|
6/10/2021
|
-1.00 / -4.50%
|
22.00
|
22.50
|
20.80
|
21.20
|
21.59
|
15.17
|
1,373,100
|
|
|
6/9/2021
|
+1.40 / +6.73%
|
20.80
|
22.25
|
19.35
|
22.20
|
20.74
|
15.88
|
3,913,400
|
|
|
6/8/2021
|
-1.55 / -6.94%
|
21.20
|
22.35
|
20.80
|
20.80
|
22.35
|
14.88
|
2,917,000
|
|
|
6/7/2021
|
-1.65 / -6.88%
|
23.20
|
23.40
|
22.35
|
22.35
|
22.59
|
15.99
|
3,206,900
|
|
|
6/4/2021
|
+1.45 / +6.43%
|
24.00
|
24.10
|
23.00
|
24.00
|
23.88
|
17.17
|
3,168,300
|
|
|
6/3/2021
|
+1.45 / +6.87%
|
22.00
|
22.55
|
21.90
|
22.55
|
21.90
|
16.13
|
1,627,400
|
|
|
6/2/2021
|
+0.75 / +3.69%
|
19.50
|
21.30
|
19.50
|
21.10
|
20.43
|
15.10
|
4,724,900
|
|
|
6/1/2021
|
+1.30 / +6.82%
|
20.35
|
20.35
|
20.35
|
20.35
|
20.35
|
14.56
|
1,329,500
|
|
|
5/31/2021
|
+1.20 / +6.72%
|
19.05
|
19.05
|
19.05
|
19.05
|
19.05
|
13.63
|
1,483,400
|
|
|
5/28/2021
|
+1.15 / +6.89%
|
16.70
|
17.85
|
16.50
|
17.85
|
16.70
|
12.77
|
3,002,600
|
|
|
5/27/2021
|
-0.70 / -4.02%
|
17.50
|
17.55
|
16.50
|
16.70
|
17.19
|
11.95
|
1,537,500
|
|
|
5/26/2021
|
+0.15 / +0.87%
|
17.50
|
17.65
|
17.25
|
17.40
|
17.48
|
12.45
|
1,853,000
|
|
|
5/25/2021
|
+0.70 / +4.23%
|
16.70
|
17.50
|
16.50
|
17.25
|
16.90
|
12.34
|
2,864,700
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|