|
Vietnam Bank For Industry And Trade Securities Joint Stock Company (CTS : HOSE)
Financials : Securities Company
|
22.40
-0.30/-1.32%
3:09:05 PM
|
|
|
|
Closing price on 8/14/2026
|
|
| Open |
22.65 |
| High |
22.90 |
| Low |
22.25 |
| Volume |
1,831,400 |
| Split-adjusted Price |
22.40 |
There is no data on 8/17/2026. Display data on 8/14/2026 instead.
|
|
CTS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/14/2026
|
-0.30 / -1.32%
|
22.65
|
22.90
|
22.25
|
22.40
|
22.56
|
22.40
|
1,831,400
|
|
|
8/13/2026
|
-0.10 / -0.44%
|
23.10
|
23.60
|
22.70
|
22.70
|
23.05
|
22.70
|
2,719,500
|
|
|
8/12/2026
|
-0.25 / -1.08%
|
23.10
|
23.20
|
22.80
|
22.80
|
22.92
|
22.80
|
1,086,900
|
|
|
8/11/2026
|
+0.45 / +1.99%
|
22.65
|
23.85
|
22.50
|
23.05
|
23.25
|
23.05
|
3,396,900
|
|
|
8/10/2026
|
+0.85 / +3.91%
|
21.90
|
22.90
|
21.90
|
22.60
|
22.43
|
22.60
|
1,833,700
|
|
|
8/7/2026
|
-0.10 / -0.46%
|
21.70
|
22.25
|
21.65
|
21.75
|
22.00
|
21.75
|
1,384,100
|
|
|
8/6/2026
|
-0.40 / -1.80%
|
22.30
|
22.45
|
21.85
|
21.85
|
22.03
|
21.85
|
1,191,600
|
|
|
8/5/2026
|
0.00 / 0.00%
|
22.50
|
23.00
|
22.25
|
22.25
|
22.55
|
22.25
|
1,990,100
|
|
|
8/4/2026
|
-0.05 / -0.22%
|
22.25
|
22.40
|
21.80
|
22.25
|
22.05
|
22.25
|
1,959,000
|
|
|
8/3/2026
|
+0.45 / +2.06%
|
22.35
|
22.55
|
22.15
|
22.30
|
22.36
|
22.30
|
1,848,400
|
|
|
7/31/2026
|
+0.25 / +1.16%
|
21.60
|
22.40
|
21.35
|
21.85
|
21.88
|
21.85
|
2,331,800
|
|
|
7/30/2026
|
+1.40 / +6.93%
|
20.30
|
21.60
|
20.25
|
21.60
|
21.21
|
21.60
|
2,982,500
|
|
|
7/29/2026
|
-0.25 / -1.22%
|
20.30
|
20.60
|
20.05
|
20.20
|
20.25
|
20.20
|
1,110,100
|
|
|
7/28/2026
|
+0.45 / +2.25%
|
19.60
|
21.00
|
19.50
|
20.45
|
20.44
|
20.45
|
1,974,900
|
|
|
7/27/2026
|
-1.50 / -6.98%
|
21.60
|
21.70
|
20.00
|
20.00
|
20.61
|
20.00
|
3,195,900
|
|
|
7/24/2026
|
-1.25 / -5.49%
|
22.65
|
22.80
|
21.50
|
21.50
|
22.01
|
21.50
|
1,625,200
|
|
|
7/23/2026
|
-0.15 / -0.66%
|
22.90
|
23.85
|
21.50
|
22.75
|
22.67
|
22.75
|
2,920,100
|
|
|
7/22/2026
|
+0.30 / +1.33%
|
22.80
|
23.70
|
22.10
|
22.90
|
22.79
|
22.90
|
2,745,100
|
|
|
7/21/2026
|
-1.70 / -7.00%
|
23.50
|
24.20
|
22.60
|
22.60
|
23.15
|
22.60
|
3,947,300
|
|
|
7/20/2026
|
-1.80 / -6.90%
|
24.40
|
25.10
|
24.30
|
24.30
|
24.44
|
24.30
|
4,175,800
|
|
|
7/17/2026
|
-1.10 / -4.04%
|
27.20
|
27.95
|
26.10
|
26.10
|
27.04
|
26.10
|
2,461,600
|
|
|
7/16/2026
|
-0.10 / -0.37%
|
27.00
|
27.50
|
25.50
|
27.20
|
26.45
|
27.20
|
3,080,400
|
|
|
7/15/2026
|
+0.15 / +0.55%
|
27.35
|
27.90
|
26.95
|
27.30
|
27.44
|
27.30
|
2,405,600
|
|
|
7/14/2026
|
+0.25 / +0.93%
|
27.00
|
27.15
|
26.05
|
27.15
|
26.63
|
27.15
|
1,881,000
|
|
|
7/13/2026
|
-1.00 / -3.58%
|
27.40
|
27.95
|
26.00
|
26.90
|
27.01
|
26.90
|
3,506,200
|
|
|
7/10/2026
|
-0.70 / -2.45%
|
28.50
|
29.00
|
27.60
|
27.90
|
28.36
|
27.90
|
1,879,400
|
|
|
7/9/2026
|
+0.45 / +1.60%
|
27.75
|
29.35
|
27.30
|
28.60
|
28.10
|
28.60
|
3,112,500
|
|
|
7/8/2026
|
-0.75 / -2.60%
|
29.05
|
29.40
|
28.05
|
28.15
|
28.70
|
28.15
|
2,379,900
|
|
|
7/7/2026
|
+1.85 / +6.84%
|
27.00
|
28.90
|
26.95
|
28.90
|
28.07
|
28.90
|
3,171,300
|
|
|
7/6/2026
|
-1.15 / -4.08%
|
28.10
|
28.10
|
26.25
|
27.05
|
27.16
|
27.05
|
4,454,100
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:03 PM
|
|
|
|
|