|
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 12/4/2023
|
|
| Open |
28.40 |
| High |
29.30 |
| Low |
28.10 |
| Volume |
2,579,900 |
| Split-adjusted Price |
28.60 |
|
|
CTS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/4/2023
|
+1.05 / +3.81%
|
28.40
|
29.30
|
28.10
|
28.60
|
28.61
|
28.60
|
2,579,900
|
|
|
12/1/2023
|
+0.50 / +1.85%
|
27.35
|
27.60
|
26.70
|
27.55
|
27.14
|
27.55
|
1,901,000
|
|
|
11/30/2023
|
-0.25 / -0.92%
|
27.50
|
27.80
|
26.90
|
27.05
|
27.41
|
27.05
|
1,784,500
|
|
|
11/29/2023
|
+0.30 / +1.11%
|
27.20
|
27.50
|
27.00
|
27.30
|
27.28
|
27.30
|
1,349,700
|
|
|
11/28/2023
|
+0.50 / +1.89%
|
26.40
|
27.00
|
25.65
|
27.00
|
26.30
|
27.00
|
1,562,100
|
|
|
11/27/2023
|
-0.80 / -2.93%
|
27.30
|
27.40
|
26.50
|
26.50
|
26.86
|
26.50
|
1,138,400
|
|
|
11/24/2023
|
+0.90 / +3.41%
|
26.60
|
27.50
|
25.50
|
27.30
|
26.45
|
27.30
|
2,725,000
|
|
|
11/23/2023
|
-1.95 / -6.88%
|
28.50
|
28.65
|
26.40
|
26.40
|
27.63
|
26.40
|
2,255,800
|
|
|
11/22/2023
|
+0.80 / +2.90%
|
27.55
|
28.40
|
27.30
|
28.35
|
27.70
|
28.35
|
2,226,200
|
|
|
11/21/2023
|
+0.30 / +1.10%
|
27.65
|
27.70
|
27.15
|
27.55
|
27.45
|
27.55
|
1,812,300
|
|
|
11/20/2023
|
+1.45 / +5.62%
|
25.30
|
27.45
|
25.30
|
27.25
|
26.40
|
27.25
|
2,828,000
|
|
|
11/17/2023
|
-0.80 / -3.01%
|
26.60
|
26.90
|
25.50
|
25.80
|
26.10
|
25.80
|
2,743,200
|
|
|
11/16/2023
|
+0.70 / +2.70%
|
25.55
|
26.60
|
25.55
|
26.60
|
26.00
|
26.60
|
1,175,700
|
|
|
11/15/2023
|
-0.05 / -0.19%
|
27.10
|
27.10
|
25.90
|
25.90
|
26.43
|
25.90
|
1,648,000
|
|
|
11/14/2023
|
+0.25 / +0.97%
|
26.50
|
26.60
|
25.60
|
25.95
|
26.19
|
25.95
|
2,043,100
|
|
|
11/13/2023
|
+0.65 / +2.59%
|
25.10
|
25.80
|
25.00
|
25.70
|
25.34
|
25.70
|
1,660,600
|
|
|
11/10/2023
|
-0.50 / -1.96%
|
25.00
|
26.30
|
24.85
|
25.05
|
25.60
|
25.05
|
2,414,300
|
|
|
11/9/2023
|
+0.65 / +2.61%
|
25.90
|
26.40
|
25.10
|
25.55
|
25.85
|
25.55
|
2,256,700
|
|
|
11/8/2023
|
+1.60 / +6.87%
|
23.00
|
24.90
|
22.95
|
24.90
|
24.05
|
24.90
|
2,624,600
|
|
|
11/7/2023
|
+0.20 / +0.87%
|
23.10
|
23.65
|
22.65
|
23.30
|
23.20
|
23.30
|
1,830,800
|
|
|
11/6/2023
|
+0.85 / +3.82%
|
22.50
|
23.25
|
22.25
|
23.10
|
22.66
|
23.10
|
1,592,500
|
|
|
11/3/2023
|
+0.05 / +0.23%
|
22.75
|
22.75
|
21.95
|
22.25
|
22.30
|
22.25
|
2,340,600
|
|
|
11/2/2023
|
+1.45 / +6.99%
|
21.30
|
22.20
|
21.00
|
22.20
|
21.82
|
22.20
|
1,878,700
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|