|
Vietnam Bank For Industry And Trade Securities Joint Stock Company (CTS : HOSE)
Financials : Securities Company
|
34.85
+0.05/+0.14%
3:05:01 PM
|
|
|
|
Closing price on 11/1/2023
|
|
| Open |
19.80 |
| High |
20.75 |
| Low |
19.00 |
| Volume |
2,066,800 |
| Split-adjusted Price |
20.75 |
|
|
CTS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/1/2023
|
+1.35 / +6.96%
|
19.80
|
20.75
|
19.00
|
20.75
|
19.96
|
20.75
|
2,066,800
|
|
|
10/31/2023
|
-1.40 / -6.73%
|
21.00
|
21.30
|
19.40
|
19.40
|
20.23
|
19.40
|
2,059,500
|
|
|
10/30/2023
|
-1.50 / -6.73%
|
21.95
|
22.30
|
20.80
|
20.80
|
21.70
|
20.80
|
965,200
|
|
|
10/27/2023
|
+0.60 / +2.76%
|
22.00
|
22.40
|
20.70
|
22.30
|
21.70
|
22.30
|
1,819,500
|
|
|
10/26/2023
|
-1.60 / -6.87%
|
22.10
|
22.45
|
21.70
|
21.70
|
21.78
|
21.70
|
2,539,100
|
|
|
10/25/2023
|
-0.70 / -2.92%
|
24.15
|
24.20
|
23.10
|
23.30
|
23.73
|
23.30
|
1,350,200
|
|
|
10/24/2023
|
+0.40 / +1.69%
|
23.85
|
24.00
|
23.05
|
24.00
|
23.63
|
24.00
|
1,325,000
|
|
|
10/23/2023
|
+0.50 / +2.16%
|
23.30
|
24.20
|
23.15
|
23.60
|
23.63
|
23.60
|
2,051,800
|
|
|
10/20/2023
|
+1.50 / +6.94%
|
21.60
|
23.10
|
20.95
|
23.10
|
21.88
|
23.10
|
3,125,300
|
|
|
10/19/2023
|
-1.60 / -6.90%
|
23.20
|
23.30
|
21.60
|
21.60
|
22.29
|
21.60
|
2,714,000
|
|
|
10/18/2023
|
-1.65 / -6.64%
|
25.00
|
25.40
|
23.15
|
23.20
|
24.04
|
23.20
|
3,429,500
|
|
|
10/17/2023
|
-1.85 / -6.93%
|
27.00
|
27.20
|
24.85
|
24.85
|
26.13
|
24.85
|
1,167,300
|
|
|
10/16/2023
|
-0.70 / -2.55%
|
27.40
|
27.40
|
26.50
|
26.70
|
26.84
|
26.70
|
1,622,800
|
|
|
10/13/2023
|
-0.20 / -0.72%
|
27.10
|
27.70
|
26.50
|
27.40
|
27.02
|
27.40
|
1,541,900
|
|
|
10/12/2023
|
+0.10 / +0.36%
|
27.90
|
28.20
|
27.40
|
27.60
|
27.80
|
27.60
|
1,929,100
|
|
|
10/11/2023
|
+0.90 / +3.38%
|
26.60
|
27.50
|
26.20
|
27.50
|
26.86
|
27.50
|
1,475,600
|
|
|
10/10/2023
|
0.00 / 0.00%
|
27.00
|
27.40
|
26.60
|
26.60
|
27.02
|
26.60
|
2,183,000
|
|
|
10/9/2023
|
+0.40 / +1.53%
|
26.15
|
26.75
|
25.85
|
26.60
|
26.30
|
26.60
|
1,312,200
|
|
|
10/6/2023
|
+0.70 / +2.75%
|
25.40
|
26.25
|
24.65
|
26.20
|
25.45
|
26.20
|
1,951,900
|
|
|
10/5/2023
|
-1.30 / -4.85%
|
26.80
|
27.15
|
25.50
|
25.50
|
26.19
|
25.50
|
1,553,400
|
|
|
10/4/2023
|
+0.45 / +1.71%
|
24.90
|
27.95
|
24.90
|
26.80
|
26.57
|
26.80
|
2,638,000
|
|
|
10/3/2023
|
-1.95 / -6.89%
|
27.80
|
27.80
|
26.35
|
26.35
|
26.63
|
26.35
|
3,317,800
|
|
|
10/2/2023
|
-0.60 / -2.08%
|
28.90
|
29.20
|
28.30
|
28.30
|
28.66
|
28.30
|
1,629,700
|
|
|
9/29/2023
|
-0.60 / -2.03%
|
30.00
|
30.00
|
28.50
|
28.90
|
29.18
|
28.90
|
1,738,900
|
|
|
9/28/2023
|
+0.65 / +2.25%
|
28.95
|
30.10
|
28.30
|
29.50
|
29.12
|
29.50
|
2,263,100
|
|
|
9/27/2023
|
+1.85 / +6.85%
|
27.50
|
28.85
|
26.80
|
28.85
|
27.84
|
28.85
|
2,953,300
|
|
|
9/26/2023
|
+0.05 / +0.19%
|
26.00
|
28.75
|
26.00
|
27.00
|
27.51
|
27.00
|
3,125,800
|
|
|
9/25/2023
|
-2.00 / -6.91%
|
28.00
|
29.10
|
26.95
|
26.95
|
27.80
|
26.95
|
1,760,704
|
|
|
9/22/2023
|
-2.15 / -6.91%
|
29.70
|
30.50
|
28.95
|
28.95
|
29.23
|
28.95
|
4,140,200
|
|
|
9/21/2023
|
-1.70 / -5.18%
|
32.75
|
32.90
|
31.10
|
31.10
|
31.94
|
31.10
|
2,281,800
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|