|
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 3/30/2022
|
|
| Open |
33.60 |
| High |
34.90 |
| Low |
33.60 |
| Volume |
512,500 |
| Split-adjusted Price |
26.12 |
|
|
CTS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/30/2022
|
-0.40 / -1.17%
|
33.60
|
34.90
|
33.60
|
33.80
|
34.11
|
26.12
|
512,500
|
|
|
3/29/2022
|
+0.55 / +1.63%
|
33.70
|
34.50
|
33.70
|
34.20
|
34.08
|
26.43
|
359,200
|
|
|
3/28/2022
|
-0.70 / -2.04%
|
34.50
|
35.40
|
32.90
|
33.65
|
34.36
|
26.00
|
679,500
|
|
|
3/25/2022
|
-0.35 / -0.93%
|
38.20
|
38.20
|
37.05
|
37.10
|
37.38
|
26.54
|
660,500
|
|
|
3/24/2022
|
-0.25 / -0.66%
|
37.70
|
38.00
|
37.20
|
37.45
|
37.61
|
26.79
|
440,100
|
|
|
3/23/2022
|
-0.70 / -1.82%
|
38.70
|
38.70
|
37.50
|
37.70
|
38.17
|
26.97
|
637,800
|
|
|
3/22/2022
|
+0.90 / +2.40%
|
37.70
|
38.45
|
37.70
|
38.40
|
38.24
|
27.47
|
652,500
|
|
|
3/21/2022
|
+0.55 / +1.49%
|
37.50
|
37.80
|
37.30
|
37.50
|
37.50
|
26.83
|
267,500
|
|
|
3/18/2022
|
+0.50 / +1.37%
|
36.50
|
37.30
|
36.40
|
36.95
|
36.70
|
26.44
|
396,400
|
|
|
3/17/2022
|
-0.05 / -0.14%
|
36.80
|
36.90
|
36.40
|
36.45
|
36.64
|
26.08
|
479,100
|
|
|
3/16/2022
|
+0.50 / +1.39%
|
36.30
|
36.80
|
36.10
|
36.50
|
36.50
|
26.11
|
240,600
|
|
|
3/15/2022
|
+0.40 / +1.12%
|
35.45
|
36.60
|
35.45
|
36.00
|
36.08
|
25.76
|
295,000
|
|
|
3/14/2022
|
-1.60 / -4.30%
|
37.20
|
37.30
|
35.50
|
35.60
|
36.14
|
25.47
|
821,500
|
|
|
3/11/2022
|
-1.40 / -3.63%
|
38.60
|
38.60
|
37.20
|
37.20
|
37.74
|
26.61
|
691,300
|
|
|
3/10/2022
|
+0.50 / +1.31%
|
39.70
|
39.70
|
38.50
|
38.60
|
38.94
|
27.62
|
613,900
|
|
|
3/9/2022
|
-0.60 / -1.55%
|
39.00
|
39.10
|
36.20
|
38.10
|
38.08
|
27.26
|
873,200
|
|
|
3/8/2022
|
-0.60 / -1.53%
|
38.50
|
40.30
|
38.50
|
38.70
|
39.37
|
27.69
|
793,000
|
|
|
3/7/2022
|
-0.70 / -1.75%
|
39.50
|
39.80
|
39.05
|
39.30
|
39.49
|
28.12
|
836,400
|
|
|
3/4/2022
|
0.00 / 0.00%
|
40.60
|
41.25
|
40.00
|
40.00
|
40.72
|
28.62
|
1,067,200
|
|
|
3/3/2022
|
+0.60 / +1.52%
|
39.60
|
40.00
|
38.80
|
40.00
|
39.37
|
28.62
|
807,400
|
|
|
3/2/2022
|
-1.10 / -2.72%
|
39.80
|
40.60
|
38.40
|
39.40
|
39.42
|
28.19
|
1,502,500
|
|
|
3/1/2022
|
-0.30 / -0.74%
|
40.90
|
40.90
|
39.80
|
40.50
|
40.33
|
28.98
|
1,183,800
|
|
|
2/28/2022
|
+0.20 / +0.49%
|
40.60
|
41.50
|
40.60
|
40.80
|
40.89
|
29.19
|
993,100
|
|
|
2/25/2022
|
+2.20 / +5.73%
|
39.00
|
41.00
|
38.60
|
40.60
|
39.75
|
29.05
|
1,809,200
|
|
|
2/24/2022
|
+0.45 / +1.19%
|
37.50
|
39.20
|
36.50
|
38.40
|
38.07
|
27.47
|
1,571,800
|
|
|
2/23/2022
|
+0.30 / +0.80%
|
38.15
|
38.45
|
37.75
|
37.95
|
38.08
|
27.15
|
504,600
|
|
|
2/22/2022
|
-0.95 / -2.46%
|
37.70
|
38.30
|
37.10
|
37.65
|
37.63
|
26.94
|
1,134,700
|
|
|
2/21/2022
|
+1.40 / +3.76%
|
37.50
|
38.90
|
37.50
|
38.60
|
38.54
|
27.62
|
1,168,700
|
|
|
2/18/2022
|
+0.75 / +2.06%
|
36.00
|
37.45
|
36.00
|
37.20
|
36.83
|
26.61
|
801,100
|
|
|
2/17/2022
|
-0.20 / -0.55%
|
37.00
|
37.00
|
36.20
|
36.45
|
36.54
|
26.08
|
425,400
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|