|
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 12/26/2022
|
|
| Open |
13.40 |
| High |
13.45 |
| Low |
12.55 |
| Volume |
1,580,400 |
| Split-adjusted Price |
12.55 |
|
|
CTS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
12/5/2022
|
+0.80 / +6.67%
|
12.80
|
12.80
|
12.70
|
12.80
|
12.79
|
12.80
|
1,283,900
|
|
|
12/2/2022
|
+0.75 / +6.67%
|
11.10
|
12.00
|
10.95
|
12.00
|
11.49
|
12.00
|
2,001,800
|
|
|
12/1/2022
|
+0.25 / +2.27%
|
11.70
|
11.75
|
11.20
|
11.25
|
11.63
|
11.25
|
2,057,500
|
|
|
11/30/2022
|
+0.70 / +6.80%
|
10.80
|
11.00
|
10.30
|
11.00
|
10.77
|
11.00
|
1,253,600
|
|
|
11/29/2022
|
+0.67 / +6.96%
|
10.30
|
10.30
|
9.85
|
10.30
|
10.19
|
10.30
|
2,194,200
|
|
|
11/28/2022
|
+0.63 / +7.00%
|
9.62
|
9.63
|
9.30
|
9.63
|
9.62
|
9.63
|
841,100
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|