|
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 2/27/2023
|
|
| Open |
12.55 |
| High |
12.85 |
| Low |
12.20 |
| Volume |
1,109,500 |
| Split-adjusted Price |
12.20 |
|
|
CTS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/27/2023
|
-0.80 / -6.15%
|
12.55
|
12.85
|
12.20
|
12.20
|
12.54
|
12.20
|
1,109,500
|
|
|
2/24/2023
|
-0.50 / -3.70%
|
13.50
|
13.55
|
13.00
|
13.00
|
13.19
|
13.00
|
660,300
|
|
|
2/23/2023
|
+0.10 / +0.75%
|
13.30
|
13.50
|
12.80
|
13.50
|
13.15
|
13.50
|
1,193,700
|
|
|
2/22/2023
|
-0.90 / -6.29%
|
13.90
|
14.20
|
13.40
|
13.40
|
13.82
|
13.40
|
2,448,900
|
|
|
2/21/2023
|
+0.10 / +0.70%
|
14.55
|
14.60
|
14.20
|
14.30
|
14.38
|
14.30
|
1,364,600
|
|
|
2/20/2023
|
+0.90 / +6.77%
|
13.30
|
14.20
|
13.30
|
14.20
|
13.98
|
14.20
|
1,471,500
|
|
|
2/17/2023
|
-0.10 / -0.75%
|
13.30
|
13.45
|
13.05
|
13.30
|
13.25
|
13.30
|
846,500
|
|
|
2/16/2023
|
+0.55 / +4.28%
|
12.95
|
13.40
|
12.90
|
13.40
|
13.13
|
13.40
|
808,800
|
|
|
2/15/2023
|
+0.10 / +0.78%
|
12.75
|
13.20
|
12.70
|
12.85
|
12.94
|
12.85
|
672,500
|
|
|
2/14/2023
|
+0.20 / +1.59%
|
12.80
|
12.90
|
12.55
|
12.75
|
12.70
|
12.75
|
472,400
|
|
|
2/13/2023
|
-0.90 / -6.69%
|
13.20
|
13.20
|
12.55
|
12.55
|
12.71
|
12.55
|
1,773,500
|
|
|
2/10/2023
|
-0.35 / -2.54%
|
13.65
|
13.80
|
13.20
|
13.45
|
13.53
|
13.45
|
637,200
|
|
|
2/9/2023
|
0.00 / 0.00%
|
13.80
|
14.00
|
13.60
|
13.80
|
13.82
|
13.80
|
509,000
|
|
|
2/8/2023
|
+0.30 / +2.22%
|
13.60
|
13.90
|
13.30
|
13.80
|
13.60
|
13.80
|
879,400
|
|
|
2/7/2023
|
-0.10 / -0.74%
|
13.75
|
14.10
|
13.20
|
13.50
|
13.72
|
13.50
|
838,600
|
|
|
2/6/2023
|
+0.10 / +0.74%
|
13.20
|
13.65
|
13.20
|
13.60
|
13.45
|
13.60
|
808,600
|
|
|
2/3/2023
|
-0.05 / -0.37%
|
13.80
|
13.90
|
13.25
|
13.50
|
13.57
|
13.50
|
948,800
|
|
|
2/2/2023
|
-0.55 / -3.90%
|
13.90
|
14.20
|
13.50
|
13.55
|
13.81
|
13.55
|
1,599,500
|
|
|
2/1/2023
|
-1.05 / -6.93%
|
15.40
|
15.40
|
14.10
|
14.10
|
14.55
|
14.10
|
2,409,800
|
|
|
1/31/2023
|
+0.55 / +3.77%
|
14.60
|
15.15
|
14.60
|
15.15
|
14.82
|
15.15
|
1,492,200
|
|
|
1/30/2023
|
-0.10 / -0.68%
|
14.60
|
15.25
|
14.50
|
14.60
|
14.79
|
14.60
|
2,358,800
|
|
|
1/27/2023
|
-0.75 / -4.85%
|
15.65
|
15.75
|
14.70
|
14.70
|
15.14
|
14.70
|
2,067,100
|
|
|
1/19/2023
|
0.00 / 0.00%
|
15.15
|
15.85
|
15.15
|
15.45
|
15.53
|
15.45
|
1,060,300
|
|
|
1/18/2023
|
+0.15 / +0.98%
|
15.30
|
15.50
|
15.20
|
15.45
|
15.37
|
15.45
|
1,173,400
|
|
|
1/17/2023
|
+0.80 / +5.52%
|
14.60
|
15.30
|
14.60
|
15.30
|
14.99
|
15.30
|
1,771,900
|
|
|
1/16/2023
|
+0.10 / +0.69%
|
14.50
|
14.55
|
14.10
|
14.50
|
14.34
|
14.50
|
1,027,100
|
|
|
1/13/2023
|
+0.20 / +1.41%
|
14.50
|
14.65
|
14.20
|
14.40
|
14.46
|
14.40
|
1,242,100
|
|
|
1/12/2023
|
-0.15 / -1.05%
|
14.50
|
14.50
|
13.95
|
14.20
|
14.10
|
14.20
|
1,044,000
|
|
|
1/11/2023
|
+0.60 / +4.36%
|
13.90
|
14.65
|
13.85
|
14.35
|
14.33
|
14.35
|
1,618,500
|
|
|
1/10/2023
|
+0.05 / +0.36%
|
13.75
|
13.90
|
13.25
|
13.75
|
13.62
|
13.75
|
704,000
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|