|
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 1/17/2023
|
|
| Open |
14.60 |
| High |
15.30 |
| Low |
14.60 |
| Volume |
1,771,900 |
| Split-adjusted Price |
15.30 |
|
|
CTS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/17/2023
|
+0.80 / +5.52%
|
14.60
|
15.30
|
14.60
|
15.30
|
14.99
|
15.30
|
1,771,900
|
|
|
1/16/2023
|
+0.10 / +0.69%
|
14.50
|
14.55
|
14.10
|
14.50
|
14.34
|
14.50
|
1,027,100
|
|
|
1/13/2023
|
+0.20 / +1.41%
|
14.50
|
14.65
|
14.20
|
14.40
|
14.46
|
14.40
|
1,242,100
|
|
|
1/12/2023
|
-0.15 / -1.05%
|
14.50
|
14.50
|
13.95
|
14.20
|
14.10
|
14.20
|
1,044,000
|
|
|
1/11/2023
|
+0.60 / +4.36%
|
13.90
|
14.65
|
13.85
|
14.35
|
14.33
|
14.35
|
1,618,500
|
|
|
1/10/2023
|
+0.05 / +0.36%
|
13.75
|
13.90
|
13.25
|
13.75
|
13.62
|
13.75
|
704,000
|
|
|
1/9/2023
|
0.00 / 0.00%
|
14.00
|
14.10
|
13.70
|
13.70
|
13.87
|
13.70
|
773,600
|
|
|
1/6/2023
|
-0.10 / -0.72%
|
14.00
|
14.35
|
13.60
|
13.70
|
14.07
|
13.70
|
1,420,200
|
|
|
1/5/2023
|
+0.05 / +0.36%
|
13.80
|
14.10
|
13.25
|
13.80
|
13.71
|
13.80
|
1,044,700
|
|
|
1/4/2023
|
+0.25 / +1.85%
|
14.05
|
14.15
|
13.75
|
13.75
|
13.92
|
13.75
|
1,496,300
|
|
|
1/3/2023
|
+0.85 / +6.72%
|
12.65
|
13.50
|
12.65
|
13.50
|
13.36
|
13.50
|
932,800
|
|
|
12/30/2022
|
-0.05 / -0.39%
|
12.90
|
13.05
|
12.65
|
12.65
|
12.77
|
12.65
|
737,400
|
|
|
12/29/2022
|
-0.90 / -6.62%
|
13.45
|
13.80
|
12.70
|
12.70
|
13.19
|
12.70
|
855,700
|
|
|
12/28/2022
|
+0.20 / +1.49%
|
13.50
|
13.90
|
13.25
|
13.60
|
13.63
|
13.60
|
1,145,500
|
|
|
12/27/2022
|
+0.85 / +6.77%
|
12.25
|
13.40
|
12.25
|
13.40
|
12.80
|
13.40
|
1,315,700
|
|
|
12/26/2022
|
-0.90 / -6.69%
|
13.40
|
13.45
|
12.55
|
12.55
|
12.69
|
12.55
|
1,580,400
|
|
|
12/23/2022
|
-0.25 / -1.82%
|
13.70
|
13.75
|
13.25
|
13.45
|
13.46
|
13.45
|
686,400
|
|
|
12/22/2022
|
+0.50 / +3.79%
|
13.55
|
13.70
|
13.00
|
13.70
|
13.42
|
13.70
|
1,190,000
|
|
|
12/21/2022
|
-0.60 / -4.35%
|
14.10
|
14.45
|
12.85
|
13.20
|
13.45
|
13.20
|
1,239,900
|
|
|
12/20/2022
|
-0.85 / -5.80%
|
14.50
|
14.60
|
13.65
|
13.80
|
13.88
|
13.80
|
3,210,100
|
|
|
12/19/2022
|
-0.25 / -1.68%
|
15.00
|
15.70
|
14.65
|
14.65
|
15.05
|
14.65
|
1,932,600
|
|
|
12/16/2022
|
-0.25 / -1.65%
|
15.05
|
15.50
|
14.70
|
14.90
|
15.01
|
14.90
|
2,291,600
|
|
|
12/15/2022
|
+0.05 / +0.33%
|
15.00
|
15.95
|
14.80
|
15.15
|
15.26
|
15.15
|
1,668,200
|
|
|
12/14/2022
|
+0.90 / +6.34%
|
15.15
|
15.15
|
14.65
|
15.10
|
15.04
|
15.10
|
3,002,400
|
|
|
12/13/2022
|
+0.90 / +6.77%
|
13.45
|
14.20
|
13.20
|
14.20
|
13.73
|
14.20
|
2,191,000
|
|
|
12/12/2022
|
-0.95 / -6.67%
|
15.10
|
15.10
|
13.30
|
13.30
|
14.08
|
13.30
|
3,076,500
|
|
|
12/9/2022
|
+0.90 / +6.74%
|
14.05
|
14.25
|
13.50
|
14.25
|
13.98
|
14.25
|
2,654,400
|
|
|
12/8/2022
|
+0.85 / +6.80%
|
13.10
|
13.35
|
13.10
|
13.35
|
13.34
|
13.35
|
1,330,700
|
|
|
12/7/2022
|
-0.40 / -3.10%
|
12.80
|
13.40
|
12.20
|
12.50
|
12.74
|
12.50
|
2,078,200
|
|
|
12/6/2022
|
+0.10 / +0.78%
|
13.10
|
13.65
|
12.90
|
12.90
|
13.46
|
12.90
|
4,321,200
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|