|
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 11/25/2022
|
|
| Open |
8.70 |
| High |
9.00 |
| Low |
8.61 |
| Volume |
581,000 |
| Split-adjusted Price |
9.00 |
|
|
CTS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/25/2022
|
+0.58 / +6.89%
|
8.70
|
9.00
|
8.61
|
9.00
|
8.83
|
9.00
|
581,000
|
|
|
11/24/2022
|
+0.09 / +1.08%
|
8.20
|
8.60
|
8.10
|
8.42
|
8.29
|
8.42
|
440,500
|
|
|
11/23/2022
|
-0.62 / -6.93%
|
8.85
|
9.19
|
8.33
|
8.33
|
8.70
|
8.33
|
605,400
|
|
|
11/22/2022
|
+0.07 / +0.79%
|
8.88
|
9.49
|
8.80
|
8.95
|
9.16
|
8.95
|
937,900
|
|
|
11/21/2022
|
-0.13 / -1.44%
|
9.10
|
9.35
|
8.80
|
8.88
|
9.06
|
8.88
|
715,400
|
|
|
11/18/2022
|
+0.39 / +4.52%
|
8.78
|
9.10
|
8.15
|
9.01
|
8.67
|
9.01
|
821,200
|
|
|
11/17/2022
|
+0.56 / +6.95%
|
8.25
|
8.62
|
8.25
|
8.62
|
8.55
|
8.62
|
532,800
|
|
|
11/16/2022
|
+0.52 / +6.90%
|
7.02
|
8.06
|
7.02
|
8.06
|
7.45
|
8.06
|
1,241,600
|
|
|
11/15/2022
|
-0.56 / -6.91%
|
7.60
|
7.71
|
7.54
|
7.54
|
7.56
|
7.54
|
335,200
|
|
|
11/14/2022
|
-0.60 / -6.90%
|
8.15
|
8.35
|
8.10
|
8.10
|
8.13
|
8.10
|
911,000
|
|
|
11/11/2022
|
-0.65 / -6.95%
|
9.40
|
9.66
|
8.70
|
8.70
|
9.12
|
8.70
|
911,400
|
|
|
11/10/2022
|
-0.70 / -6.97%
|
10.00
|
10.00
|
9.35
|
9.35
|
9.45
|
9.35
|
646,000
|
|
|
11/9/2022
|
-0.10 / -0.99%
|
10.40
|
10.55
|
9.80
|
10.05
|
10.25
|
10.05
|
377,900
|
|
|
11/8/2022
|
+0.05 / +0.50%
|
9.62
|
10.40
|
9.62
|
10.15
|
9.98
|
10.15
|
497,700
|
|
|
11/7/2022
|
-0.75 / -6.91%
|
10.85
|
10.95
|
10.10
|
10.10
|
10.18
|
10.10
|
1,109,600
|
|
|
11/4/2022
|
-0.80 / -6.87%
|
11.45
|
11.60
|
10.85
|
10.85
|
10.98
|
10.85
|
1,144,300
|
|
|
11/3/2022
|
-0.20 / -1.69%
|
11.65
|
12.00
|
11.40
|
11.65
|
11.70
|
11.65
|
896,000
|
|
|
11/2/2022
|
0.00 / 0.00%
|
11.90
|
12.15
|
11.60
|
11.85
|
11.85
|
11.85
|
684,000
|
|
|
11/1/2022
|
+0.70 / +6.28%
|
11.60
|
11.90
|
11.20
|
11.85
|
11.67
|
11.85
|
1,410,600
|
|
|
10/31/2022
|
-0.05 / -0.45%
|
11.10
|
11.65
|
10.55
|
11.15
|
11.04
|
11.15
|
848,700
|
|
|
10/28/2022
|
+0.25 / +2.28%
|
11.10
|
11.50
|
11.10
|
11.20
|
11.29
|
11.20
|
861,100
|
|
|
10/27/2022
|
+0.70 / +6.83%
|
10.65
|
10.95
|
10.20
|
10.95
|
10.73
|
10.95
|
1,118,700
|
|
|
10/26/2022
|
-0.75 / -6.82%
|
11.25
|
11.25
|
10.25
|
10.25
|
10.51
|
10.25
|
868,800
|
|
|
10/25/2022
|
-0.40 / -3.51%
|
10.70
|
12.00
|
10.65
|
11.00
|
10.88
|
11.00
|
1,878,400
|
|
|
10/24/2022
|
-0.85 / -6.94%
|
12.05
|
12.40
|
11.40
|
11.40
|
11.51
|
11.40
|
647,100
|
|
|
10/21/2022
|
-0.90 / -6.84%
|
13.20
|
13.20
|
12.25
|
12.25
|
12.44
|
12.25
|
637,600
|
|
|
10/20/2022
|
-0.45 / -3.31%
|
13.35
|
13.60
|
13.05
|
13.15
|
13.23
|
13.15
|
720,296
|
|
|
10/19/2022
|
0.00 / 0.00%
|
13.80
|
13.90
|
13.60
|
13.60
|
13.75
|
13.60
|
510,700
|
|
|
10/18/2022
|
+0.10 / +0.74%
|
13.90
|
14.10
|
13.60
|
13.60
|
13.84
|
13.60
|
483,600
|
|
|
10/17/2022
|
-0.20 / -1.46%
|
13.50
|
13.70
|
13.10
|
13.50
|
13.40
|
13.50
|
351,500
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|