|
Vietnam Bank For Industry And Trade Securities Joint Stock Company (CTS : HOSE)
Financials : Securities Company
|
36.70
+1.60/+4.56%
12:19:04 PM
|
|
|
|
Closing price on 10/16/2020
|
|
| Open |
7.60 |
| High |
7.61 |
| Low |
7.50 |
| Volume |
151,210 |
| Split-adjusted Price |
5.44 |
|
|
CTS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/16/2020
|
+0.04 / +0.53%
|
7.60
|
7.61
|
7.50
|
7.60
|
7.58
|
5.44
|
151,210
|
|
|
10/15/2020
|
-0.04 / -0.53%
|
7.60
|
7.74
|
7.52
|
7.56
|
7.62
|
5.41
|
149,580
|
|
|
10/14/2020
|
+0.04 / +0.53%
|
7.59
|
7.70
|
7.48
|
7.60
|
7.57
|
5.44
|
174,110
|
|
|
10/13/2020
|
0.00 / 0.00%
|
7.52
|
7.60
|
7.46
|
7.56
|
7.52
|
5.41
|
180,960
|
|
|
10/12/2020
|
-0.14 / -1.82%
|
7.80
|
7.81
|
7.29
|
7.56
|
7.65
|
5.41
|
215,250
|
|
|
10/9/2020
|
-0.06 / -0.77%
|
7.76
|
7.82
|
7.70
|
7.70
|
7.75
|
5.51
|
250,460
|
|
|
10/8/2020
|
-0.01 / -0.13%
|
7.76
|
7.80
|
7.60
|
7.76
|
7.68
|
5.55
|
274,040
|
|
|
10/7/2020
|
-0.11 / -1.40%
|
7.86
|
7.87
|
7.75
|
7.77
|
7.81
|
5.56
|
253,540
|
|
|
10/6/2020
|
-0.02 / -0.25%
|
7.90
|
7.90
|
7.80
|
7.88
|
7.85
|
5.64
|
1,091,770
|
|
|
10/5/2020
|
+0.02 / +0.25%
|
7.81
|
7.94
|
7.81
|
7.90
|
7.88
|
5.65
|
336,770
|
|
|
10/2/2020
|
+0.08 / +1.03%
|
7.89
|
7.91
|
7.50
|
7.88
|
7.74
|
5.64
|
541,990
|
|
|
10/1/2020
|
+0.32 / +4.28%
|
7.48
|
7.92
|
7.48
|
7.80
|
7.77
|
5.58
|
725,840
|
|
|
9/30/2020
|
-0.02 / -0.27%
|
7.50
|
7.50
|
7.41
|
7.48
|
7.46
|
5.35
|
130,720
|
|
|
9/29/2020
|
-0.03 / -0.40%
|
7.63
|
7.65
|
7.45
|
7.50
|
7.56
|
5.37
|
340,260
|
|
|
9/28/2020
|
+0.02 / +0.27%
|
7.51
|
7.58
|
7.35
|
7.53
|
7.52
|
5.39
|
357,390
|
|
|
9/25/2020
|
-0.04 / -0.53%
|
7.55
|
7.55
|
7.28
|
7.51
|
7.40
|
5.37
|
267,610
|
|
|
9/24/2020
|
0.00 / 0.00%
|
7.52
|
7.57
|
7.41
|
7.55
|
7.46
|
5.40
|
169,930
|
|
|
9/23/2020
|
-0.02 / -0.26%
|
7.57
|
7.65
|
7.51
|
7.55
|
7.57
|
5.40
|
167,560
|
|
|
9/22/2020
|
-0.14 / -1.82%
|
7.51
|
7.68
|
7.46
|
7.57
|
7.55
|
5.42
|
278,130
|
|
|
9/21/2020
|
+0.03 / +0.39%
|
7.79
|
7.79
|
7.63
|
7.71
|
7.69
|
5.52
|
183,560
|
|
|
9/18/2020
|
+0.22 / +2.95%
|
7.46
|
7.69
|
7.40
|
7.68
|
7.52
|
5.49
|
486,420
|
|
|
9/17/2020
|
+0.07 / +0.95%
|
7.47
|
7.47
|
7.35
|
7.46
|
7.42
|
5.34
|
153,090
|
|
|
9/16/2020
|
-0.04 / -0.54%
|
7.43
|
7.43
|
7.34
|
7.39
|
7.37
|
5.29
|
199,750
|
|
|
9/15/2020
|
+0.08 / +1.09%
|
7.35
|
7.48
|
7.31
|
7.43
|
7.42
|
5.32
|
439,290
|
|
|
9/14/2020
|
+0.05 / +0.68%
|
7.40
|
7.40
|
7.30
|
7.35
|
7.34
|
5.26
|
291,050
|
|
|
9/11/2020
|
+0.04 / +0.55%
|
7.21
|
7.42
|
7.21
|
7.30
|
7.35
|
5.22
|
165,070
|
|
|
9/10/2020
|
+0.01 / +0.14%
|
7.25
|
7.53
|
7.25
|
7.26
|
7.34
|
5.19
|
219,750
|
|
|
9/9/2020
|
-0.05 / -0.68%
|
7.20
|
7.29
|
7.00
|
7.25
|
7.18
|
5.19
|
141,420
|
|
|
9/8/2020
|
-0.01 / -0.14%
|
7.44
|
7.44
|
7.10
|
7.30
|
7.27
|
5.22
|
187,300
|
|
|
9/7/2020
|
+0.04 / +0.55%
|
7.46
|
7.60
|
7.31
|
7.31
|
7.48
|
5.23
|
482,870
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 12:20:00 PM
|
|
|
|
|