|
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 4/17/2023
|
|
| Open |
16.40 |
| High |
16.90 |
| Low |
16.35 |
| Volume |
1,179,200 |
| Split-adjusted Price |
16.65 |
|
|
CTS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/17/2023
|
+0.25 / +1.52%
|
16.40
|
16.90
|
16.35
|
16.65
|
16.60
|
16.65
|
1,179,200
|
|
|
4/14/2023
|
-0.30 / -1.80%
|
16.90
|
17.20
|
16.40
|
16.40
|
16.70
|
16.40
|
2,062,500
|
|
|
4/13/2023
|
-0.30 / -1.76%
|
17.10
|
17.10
|
16.55
|
16.70
|
16.78
|
16.70
|
1,734,900
|
|
|
4/12/2023
|
-0.80 / -4.49%
|
17.55
|
17.75
|
16.90
|
17.00
|
17.19
|
17.00
|
1,732,400
|
|
|
4/11/2023
|
+0.40 / +2.30%
|
17.40
|
17.80
|
16.60
|
17.80
|
17.18
|
17.80
|
2,390,500
|
|
|
4/10/2023
|
-0.20 / -1.14%
|
18.00
|
18.30
|
16.90
|
17.40
|
17.54
|
17.40
|
2,305,100
|
|
|
4/7/2023
|
+1.10 / +6.67%
|
16.80
|
17.65
|
16.50
|
17.60
|
17.31
|
17.60
|
3,699,900
|
|
|
4/6/2023
|
-0.80 / -4.62%
|
17.50
|
17.70
|
16.40
|
16.50
|
17.04
|
16.50
|
2,950,500
|
|
|
4/5/2023
|
0.00 / 0.00%
|
17.25
|
17.40
|
16.90
|
17.30
|
17.13
|
17.30
|
2,270,800
|
|
|
4/4/2023
|
+0.20 / +1.17%
|
16.75
|
17.45
|
16.75
|
17.30
|
17.23
|
17.30
|
3,369,200
|
|
|
4/3/2023
|
+0.35 / +2.09%
|
17.20
|
17.40
|
16.80
|
17.10
|
17.03
|
17.10
|
2,114,600
|
|
|
3/31/2023
|
+0.95 / +6.01%
|
15.85
|
16.75
|
15.60
|
16.75
|
16.37
|
16.75
|
3,549,700
|
|
|
3/30/2023
|
-0.20 / -1.25%
|
16.45
|
16.45
|
15.80
|
15.80
|
16.10
|
15.80
|
2,265,500
|
|
|
3/29/2023
|
+0.60 / +3.90%
|
15.45
|
16.00
|
15.40
|
16.00
|
15.78
|
16.00
|
2,559,900
|
|
|
3/28/2023
|
+0.05 / +0.33%
|
15.50
|
15.80
|
15.15
|
15.40
|
15.46
|
15.40
|
3,059,400
|
|
|
3/27/2023
|
+0.45 / +3.02%
|
14.90
|
15.60
|
14.85
|
15.35
|
15.35
|
15.35
|
2,429,100
|
|
|
3/24/2023
|
-0.10 / -0.67%
|
15.30
|
15.45
|
14.85
|
14.90
|
15.11
|
14.90
|
2,043,900
|
|
|
3/23/2023
|
+0.70 / +4.90%
|
14.05
|
15.10
|
14.00
|
15.00
|
14.61
|
15.00
|
2,902,800
|
|
|
3/22/2023
|
+0.10 / +0.70%
|
14.40
|
14.60
|
14.15
|
14.30
|
14.32
|
14.30
|
2,160,700
|
|
|
3/21/2023
|
+0.75 / +5.58%
|
13.65
|
14.20
|
13.35
|
14.20
|
13.75
|
14.20
|
1,490,800
|
|
|
3/20/2023
|
-0.40 / -2.89%
|
13.80
|
14.20
|
13.45
|
13.45
|
13.77
|
13.45
|
1,733,500
|
|
|
3/17/2023
|
-0.05 / -0.36%
|
14.30
|
14.30
|
13.75
|
13.85
|
13.93
|
13.85
|
1,183,900
|
|
|
3/16/2023
|
+0.40 / +2.96%
|
13.60
|
14.15
|
13.55
|
13.90
|
13.86
|
13.90
|
3,443,000
|
|
|
3/15/2023
|
+0.85 / +6.72%
|
13.25
|
13.50
|
13.10
|
13.50
|
13.38
|
13.50
|
1,255,000
|
|
|
3/14/2023
|
-0.45 / -3.44%
|
13.30
|
13.30
|
12.55
|
12.65
|
12.82
|
12.65
|
1,193,500
|
|
|
3/13/2023
|
-0.30 / -2.24%
|
13.00
|
13.50
|
12.90
|
13.10
|
13.19
|
13.10
|
1,072,700
|
|
|
3/10/2023
|
0.00 / 0.00%
|
13.20
|
13.50
|
13.10
|
13.40
|
13.23
|
13.40
|
789,200
|
|
|
3/9/2023
|
+0.10 / +0.75%
|
13.45
|
13.60
|
13.35
|
13.40
|
13.45
|
13.40
|
1,210,400
|
|
|
3/8/2023
|
+0.45 / +3.50%
|
12.75
|
13.30
|
12.65
|
13.30
|
13.04
|
13.30
|
1,063,700
|
|
|
3/7/2023
|
+0.25 / +1.98%
|
12.70
|
13.05
|
12.65
|
12.85
|
12.88
|
12.85
|
558,500
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|