|
Vietnam Bank For Industry And Trade Securities Joint Stock Company (CTS : HOSE)
Financials : Securities Company
|
35.30
+0.45/+1.29%
3:05:01 PM
|
|
|
|
Closing price on 8/23/2021
|
|
| Open |
28.40 |
| High |
30.35 |
| Low |
28.40 |
| Volume |
3,070,300 |
| Split-adjusted Price |
21.71 |
|
|
CTS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/23/2021
|
+1.95 / +6.87%
|
28.40
|
30.35
|
28.40
|
30.35
|
29.71
|
21.71
|
3,070,300
|
|
|
8/20/2021
|
+1.55 / +5.77%
|
28.70
|
28.70
|
27.00
|
28.40
|
28.37
|
20.32
|
6,056,100
|
|
|
8/19/2021
|
+1.75 / +6.97%
|
25.05
|
26.85
|
24.90
|
26.85
|
26.51
|
19.21
|
3,333,400
|
|
|
8/18/2021
|
+0.30 / +1.21%
|
24.50
|
25.70
|
24.40
|
25.10
|
25.08
|
17.96
|
2,306,100
|
|
|
8/17/2021
|
+0.20 / +0.81%
|
24.80
|
25.30
|
24.40
|
24.80
|
24.90
|
17.74
|
2,324,300
|
|
|
8/16/2021
|
+1.60 / +6.96%
|
23.95
|
24.60
|
23.75
|
24.60
|
24.31
|
17.60
|
3,197,200
|
|
|
8/13/2021
|
+0.50 / +2.22%
|
22.30
|
23.00
|
22.25
|
23.00
|
22.61
|
16.46
|
1,972,300
|
|
|
8/12/2021
|
0.00 / 0.00%
|
22.30
|
22.95
|
22.10
|
22.50
|
22.50
|
16.10
|
1,338,700
|
|
|
8/11/2021
|
-0.50 / -2.17%
|
23.30
|
23.30
|
22.50
|
22.50
|
22.82
|
16.10
|
1,193,400
|
|
|
8/10/2021
|
+0.05 / +0.22%
|
23.50
|
23.50
|
22.70
|
23.00
|
22.96
|
16.46
|
1,402,400
|
|
|
8/9/2021
|
+1.05 / +4.79%
|
21.55
|
23.00
|
21.55
|
22.95
|
22.43
|
16.42
|
2,193,500
|
|
|
8/6/2021
|
-0.55 / -2.45%
|
22.45
|
22.45
|
21.80
|
21.90
|
22.17
|
15.67
|
1,520,600
|
|
|
8/5/2021
|
+0.15 / +0.67%
|
22.05
|
22.50
|
21.85
|
22.45
|
22.31
|
16.06
|
941,000
|
|
|
8/4/2021
|
0.00 / 0.00%
|
22.50
|
22.80
|
22.00
|
22.30
|
22.46
|
15.95
|
1,593,600
|
|
|
8/3/2021
|
+0.80 / +3.72%
|
21.45
|
22.30
|
21.30
|
22.30
|
21.76
|
15.95
|
1,973,400
|
|
|
8/2/2021
|
-0.20 / -0.92%
|
21.50
|
21.95
|
21.10
|
21.50
|
21.63
|
15.38
|
1,259,900
|
|
|
7/30/2021
|
+0.50 / +2.36%
|
21.50
|
21.80
|
21.40
|
21.70
|
21.62
|
15.53
|
1,516,600
|
|
|
7/29/2021
|
+0.75 / +3.67%
|
20.65
|
21.20
|
20.50
|
21.20
|
20.89
|
15.17
|
1,450,600
|
|
|
7/28/2021
|
-0.15 / -0.73%
|
20.35
|
20.70
|
20.25
|
20.45
|
20.45
|
14.63
|
759,100
|
|
|
7/27/2021
|
+0.25 / +1.23%
|
20.65
|
21.10
|
20.40
|
20.60
|
20.76
|
14.74
|
942,400
|
|
|
7/26/2021
|
+0.15 / +0.74%
|
20.05
|
20.45
|
19.80
|
20.35
|
20.16
|
14.56
|
869,100
|
|
|
7/23/2021
|
-0.20 / -0.98%
|
20.30
|
21.00
|
20.20
|
20.20
|
20.58
|
14.45
|
1,900,900
|
|
|
7/22/2021
|
+0.40 / +2.00%
|
20.40
|
20.55
|
20.10
|
20.40
|
20.40
|
14.60
|
982,800
|
|
|
7/21/2021
|
-0.60 / -2.91%
|
20.80
|
20.80
|
19.85
|
20.00
|
20.35
|
14.31
|
736,300
|
|
|
7/20/2021
|
+1.30 / +6.74%
|
19.40
|
20.60
|
18.90
|
20.60
|
19.67
|
14.74
|
1,264,000
|
|
|
7/19/2021
|
-1.40 / -6.76%
|
19.80
|
20.10
|
19.30
|
19.30
|
19.52
|
13.81
|
1,727,700
|
|
|
7/16/2021
|
-0.35 / -1.66%
|
21.00
|
21.30
|
20.65
|
20.70
|
20.96
|
14.81
|
855,900
|
|
|
7/15/2021
|
+1.35 / +6.85%
|
19.30
|
21.05
|
19.25
|
21.05
|
20.56
|
15.06
|
1,186,600
|
|
|
7/14/2021
|
-0.60 / -2.96%
|
20.60
|
20.75
|
19.40
|
19.70
|
20.17
|
14.09
|
1,141,000
|
|
|
7/13/2021
|
+0.35 / +1.75%
|
20.05
|
20.40
|
19.40
|
20.30
|
19.95
|
14.52
|
2,024,600
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|