|
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 9/27/2021
|
|
| Open |
27.70 |
| High |
27.70 |
| Low |
26.30 |
| Volume |
1,078,800 |
| Split-adjusted Price |
18.82 |
|
|
CTS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/27/2021
|
-1.30 / -4.71%
|
27.70
|
27.70
|
26.30
|
26.30
|
26.88
|
18.82
|
1,078,800
|
|
|
9/24/2021
|
-0.55 / -1.95%
|
28.20
|
28.20
|
27.60
|
27.60
|
27.89
|
19.75
|
568,500
|
|
|
9/23/2021
|
0.00 / 0.00%
|
28.50
|
28.65
|
28.00
|
28.15
|
28.24
|
20.14
|
755,900
|
|
|
9/22/2021
|
+0.15 / +0.54%
|
28.00
|
28.45
|
27.95
|
28.15
|
28.10
|
20.14
|
737,100
|
|
|
9/21/2021
|
-0.80 / -2.78%
|
28.30
|
28.55
|
27.30
|
28.00
|
28.03
|
20.03
|
1,021,200
|
|
|
9/20/2021
|
-0.80 / -2.70%
|
29.80
|
30.00
|
28.60
|
28.80
|
29.24
|
20.60
|
1,100,000
|
|
|
9/17/2021
|
+1.20 / +4.23%
|
28.40
|
29.95
|
28.40
|
29.60
|
29.27
|
21.18
|
919,800
|
|
|
9/16/2021
|
-0.05 / -0.18%
|
28.50
|
28.80
|
28.20
|
28.40
|
28.44
|
20.32
|
525,000
|
|
|
9/15/2021
|
+0.65 / +2.34%
|
27.00
|
28.90
|
27.00
|
28.45
|
27.80
|
20.35
|
1,314,300
|
|
|
9/14/2021
|
-1.30 / -4.47%
|
28.70
|
29.50
|
27.50
|
27.80
|
28.47
|
19.89
|
1,638,400
|
|
|
9/13/2021
|
-1.05 / -3.48%
|
30.10
|
30.40
|
28.80
|
29.10
|
29.43
|
20.82
|
1,785,500
|
|
|
9/10/2021
|
-0.55 / -1.79%
|
30.90
|
31.30
|
30.15
|
30.15
|
30.66
|
21.57
|
980,600
|
|
|
9/9/2021
|
+0.20 / +0.66%
|
30.40
|
30.80
|
30.15
|
30.70
|
30.45
|
21.96
|
976,000
|
|
|
9/8/2021
|
-1.10 / -3.48%
|
31.60
|
32.00
|
30.05
|
30.50
|
30.99
|
21.82
|
1,822,200
|
|
|
9/7/2021
|
-0.40 / -1.25%
|
31.90
|
32.40
|
31.10
|
31.60
|
31.73
|
22.61
|
1,735,800
|
|
|
9/6/2021
|
+1.65 / +5.44%
|
31.00
|
32.45
|
30.80
|
32.00
|
31.53
|
22.89
|
1,736,200
|
|
|
9/1/2021
|
+0.95 / +3.23%
|
29.10
|
30.50
|
28.90
|
30.35
|
29.63
|
21.71
|
2,742,100
|
|
|
8/31/2021
|
-0.35 / -1.18%
|
29.80
|
30.50
|
29.20
|
29.40
|
29.88
|
21.03
|
1,837,700
|
|
|
8/30/2021
|
+0.45 / +1.54%
|
29.60
|
30.00
|
29.00
|
29.75
|
29.46
|
21.28
|
1,597,300
|
|
|
8/27/2021
|
+0.70 / +2.45%
|
28.10
|
29.30
|
27.80
|
29.30
|
28.58
|
20.96
|
1,516,400
|
|
|
8/26/2021
|
-0.30 / -1.04%
|
28.85
|
29.80
|
28.10
|
28.60
|
28.93
|
20.46
|
1,590,500
|
|
|
8/25/2021
|
+0.65 / +2.30%
|
27.50
|
29.00
|
26.70
|
28.90
|
27.66
|
20.68
|
2,366,700
|
|
|
8/24/2021
|
-2.10 / -6.92%
|
30.95
|
31.00
|
28.25
|
28.25
|
29.21
|
20.21
|
4,999,600
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|