|
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 5/15/2023
|
|
| Open |
17.85 |
| High |
17.90 |
| Low |
17.00 |
| Volume |
1,989,900 |
| Split-adjusted Price |
17.00 |
|
|
CTS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/15/2023
|
-0.75 / -4.23%
|
17.85
|
17.90
|
17.00
|
17.00
|
17.44
|
17.00
|
1,989,900
|
|
|
5/12/2023
|
+0.40 / +2.31%
|
17.35
|
17.75
|
17.25
|
17.75
|
17.50
|
17.75
|
2,090,300
|
|
|
5/11/2023
|
+0.35 / +2.06%
|
17.05
|
17.65
|
17.00
|
17.35
|
17.39
|
17.35
|
2,991,800
|
|
|
5/10/2023
|
+0.10 / +0.59%
|
17.00
|
17.20
|
16.90
|
17.00
|
17.06
|
17.00
|
1,958,200
|
|
|
5/9/2023
|
-0.10 / -0.59%
|
17.20
|
17.20
|
16.70
|
16.90
|
16.89
|
16.90
|
1,197,200
|
|
|
5/8/2023
|
+0.25 / +1.49%
|
16.80
|
17.20
|
16.75
|
17.00
|
17.05
|
17.00
|
2,422,200
|
|
|
5/5/2023
|
-0.15 / -0.89%
|
16.90
|
17.05
|
16.50
|
16.75
|
16.73
|
16.75
|
1,136,500
|
|
|
5/4/2023
|
+0.30 / +1.81%
|
16.50
|
17.10
|
16.35
|
16.90
|
16.70
|
16.90
|
1,872,100
|
|
|
4/28/2023
|
+0.35 / +2.15%
|
16.50
|
16.70
|
16.15
|
16.60
|
16.43
|
16.60
|
1,429,300
|
|
|
4/27/2023
|
-0.15 / -0.91%
|
16.45
|
16.45
|
16.10
|
16.25
|
16.26
|
16.25
|
1,292,000
|
|
|
4/26/2023
|
+0.40 / +2.50%
|
16.00
|
16.40
|
15.80
|
16.40
|
16.11
|
16.40
|
1,351,300
|
|
|
4/25/2023
|
-1.20 / -6.98%
|
17.30
|
17.30
|
16.00
|
16.00
|
16.43
|
16.00
|
4,179,400
|
|
|
4/24/2023
|
-0.25 / -1.43%
|
17.50
|
17.65
|
17.10
|
17.20
|
17.41
|
17.20
|
1,322,600
|
|
|
4/21/2023
|
+0.60 / +3.56%
|
16.90
|
17.90
|
16.80
|
17.45
|
17.37
|
17.45
|
2,899,900
|
|
|
4/20/2023
|
-0.35 / -2.03%
|
17.10
|
17.25
|
16.65
|
16.85
|
16.93
|
16.85
|
1,645,300
|
|
|
4/19/2023
|
-0.45 / -2.55%
|
17.80
|
18.15
|
17.05
|
17.20
|
17.66
|
17.20
|
2,881,700
|
|
|
4/18/2023
|
+1.00 / +6.01%
|
16.80
|
17.65
|
16.50
|
17.65
|
17.22
|
17.65
|
3,379,000
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|