|
Vietnam Bank For Industry And Trade Securities Joint Stock Company (CTS : HOSE)
Financials : Securities Company
|
34.65
-0.15/-0.43%
11:45:00 AM
|
|
|
|
Closing price on 2/15/2024
|
|
| Open |
31.30 |
| High |
31.30 |
| Low |
30.80 |
| Volume |
1,701,400 |
| Split-adjusted Price |
30.90 |
|
|
CTS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/15/2024
|
-0.35 / -1.12%
|
31.30
|
31.30
|
30.80
|
30.90
|
30.94
|
30.90
|
1,701,400
|
|
|
2/7/2024
|
+0.10 / +0.32%
|
31.40
|
31.40
|
31.00
|
31.25
|
31.22
|
31.25
|
928,400
|
|
|
2/6/2024
|
0.00 / 0.00%
|
31.45
|
31.70
|
30.80
|
31.15
|
31.15
|
31.15
|
1,411,600
|
|
|
2/5/2024
|
-0.10 / -0.32%
|
31.30
|
31.50
|
30.65
|
31.15
|
30.99
|
31.15
|
1,726,500
|
|
|
2/2/2024
|
+0.35 / +1.13%
|
31.25
|
31.65
|
30.60
|
31.25
|
31.12
|
31.25
|
2,140,300
|
|
|
2/1/2024
|
+1.30 / +4.39%
|
29.65
|
31.05
|
29.65
|
30.90
|
30.33
|
30.90
|
2,753,900
|
|
|
1/31/2024
|
+0.45 / +1.54%
|
29.45
|
30.45
|
29.25
|
29.60
|
29.87
|
29.60
|
3,751,700
|
|
|
1/30/2024
|
+0.40 / +1.39%
|
28.75
|
29.15
|
28.50
|
29.15
|
28.83
|
29.15
|
1,212,900
|
|
|
1/29/2024
|
-0.30 / -1.03%
|
29.40
|
29.40
|
28.75
|
28.75
|
29.04
|
28.75
|
1,054,000
|
|
|
1/26/2024
|
-0.10 / -0.34%
|
29.40
|
29.40
|
29.00
|
29.05
|
29.19
|
29.05
|
888,900
|
|
|
1/25/2024
|
+0.45 / +1.57%
|
28.80
|
29.40
|
28.75
|
29.15
|
29.20
|
29.15
|
1,533,100
|
|
|
1/24/2024
|
+0.20 / +0.70%
|
28.60
|
29.50
|
28.60
|
28.70
|
29.06
|
28.70
|
1,873,400
|
|
|
1/23/2024
|
-0.20 / -0.70%
|
28.70
|
29.05
|
28.50
|
28.50
|
28.80
|
28.50
|
1,080,300
|
|
|
1/22/2024
|
+0.30 / +1.06%
|
28.50
|
28.80
|
28.10
|
28.70
|
28.37
|
28.70
|
1,122,200
|
|
|
1/19/2024
|
-0.20 / -0.70%
|
29.10
|
29.10
|
28.35
|
28.40
|
28.62
|
28.40
|
1,163,300
|
|
|
1/18/2024
|
-0.10 / -0.35%
|
28.80
|
29.45
|
28.50
|
28.60
|
28.85
|
28.60
|
1,083,200
|
|
|
1/17/2024
|
+0.35 / +1.23%
|
28.40
|
29.90
|
28.20
|
28.70
|
29.18
|
28.70
|
2,100,400
|
|
|
1/16/2024
|
+0.75 / +2.72%
|
27.50
|
28.35
|
27.50
|
28.35
|
27.87
|
28.35
|
1,103,200
|
|
|
1/15/2024
|
-0.80 / -2.82%
|
28.65
|
28.70
|
27.50
|
27.60
|
27.99
|
27.60
|
1,585,100
|
|
|
1/12/2024
|
-0.40 / -1.39%
|
28.50
|
29.15
|
28.20
|
28.40
|
28.62
|
28.40
|
2,018,400
|
|
|
1/11/2024
|
+0.10 / +0.35%
|
28.55
|
29.40
|
28.55
|
28.80
|
28.94
|
28.80
|
1,723,200
|
|
|
1/10/2024
|
-0.65 / -2.21%
|
29.20
|
29.45
|
28.30
|
28.70
|
28.81
|
28.70
|
1,698,600
|
|
|
1/9/2024
|
+0.50 / +1.73%
|
29.00
|
29.60
|
28.80
|
29.35
|
29.25
|
29.35
|
2,506,100
|
|
|
1/8/2024
|
+0.80 / +2.85%
|
28.30
|
28.90
|
28.15
|
28.85
|
28.68
|
28.85
|
2,268,500
|
|
|
1/5/2024
|
0.00 / 0.00%
|
28.05
|
28.20
|
27.80
|
28.05
|
27.98
|
28.05
|
863,700
|
|
|
1/4/2024
|
+0.05 / +0.18%
|
28.05
|
28.75
|
28.00
|
28.05
|
28.39
|
28.05
|
1,831,500
|
|
|
1/3/2024
|
+0.30 / +1.08%
|
27.65
|
28.00
|
27.55
|
28.00
|
27.70
|
28.00
|
859,600
|
|
|
1/2/2024
|
-0.60 / -2.12%
|
28.75
|
28.75
|
27.60
|
27.70
|
28.01
|
27.70
|
1,722,300
|
|
|
12/29/2023
|
-0.05 / -0.18%
|
28.65
|
28.65
|
28.30
|
28.30
|
28.38
|
28.30
|
674,200
|
|
|
12/28/2023
|
+0.20 / +0.71%
|
28.40
|
28.70
|
28.10
|
28.35
|
28.36
|
28.35
|
1,187,800
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 11:45:00 AM
|
|
|
|
|