|
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 5/25/2022
|
|
| Open |
20.50 |
| High |
21.70 |
| Low |
20.50 |
| Volume |
708,200 |
| Split-adjusted Price |
16.77 |
|
|
CTS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/25/2022
|
+1.20 / +5.85%
|
20.50
|
21.70
|
20.50
|
21.70
|
21.09
|
16.77
|
708,200
|
|
|
5/24/2022
|
+0.50 / +2.50%
|
19.60
|
20.50
|
18.80
|
20.50
|
19.57
|
15.84
|
709,200
|
|
|
5/23/2022
|
-1.30 / -6.10%
|
21.40
|
21.50
|
19.85
|
20.00
|
20.57
|
15.45
|
794,300
|
|
|
5/20/2022
|
+0.10 / +0.47%
|
21.30
|
22.00
|
21.00
|
21.30
|
21.48
|
16.46
|
801,300
|
|
|
5/19/2022
|
+1.30 / +6.53%
|
19.60
|
21.25
|
19.30
|
21.20
|
20.23
|
16.38
|
1,206,100
|
|
|
5/18/2022
|
+0.65 / +3.38%
|
19.50
|
20.50
|
19.50
|
19.90
|
20.14
|
15.38
|
933,500
|
|
|
5/17/2022
|
+1.25 / +6.94%
|
18.00
|
19.25
|
18.00
|
19.25
|
18.98
|
14.87
|
652,200
|
|
|
5/16/2022
|
+0.40 / +2.27%
|
18.50
|
18.80
|
18.00
|
18.00
|
18.61
|
13.91
|
860,100
|
|
|
5/13/2022
|
-1.30 / -6.88%
|
18.20
|
19.10
|
17.60
|
17.60
|
17.82
|
13.60
|
814,700
|
|
|
5/12/2022
|
-1.40 / -6.90%
|
20.00
|
20.00
|
18.90
|
18.90
|
19.31
|
14.60
|
391,100
|
|
|
5/11/2022
|
+0.50 / +2.53%
|
20.40
|
20.40
|
19.70
|
20.30
|
20.19
|
15.69
|
394,500
|
|
|
5/10/2022
|
-0.80 / -3.88%
|
19.20
|
20.60
|
19.20
|
19.80
|
19.62
|
15.30
|
1,100,900
|
|
|
5/9/2022
|
-1.50 / -6.79%
|
20.80
|
21.85
|
20.60
|
20.60
|
20.72
|
15.92
|
350,100
|
|
|
5/6/2022
|
-1.65 / -6.95%
|
23.35
|
23.35
|
22.10
|
22.10
|
22.46
|
17.08
|
467,500
|
|
|
5/5/2022
|
-0.25 / -1.04%
|
24.45
|
24.50
|
22.75
|
23.75
|
23.59
|
18.35
|
481,500
|
|
|
5/4/2022
|
-1.20 / -4.76%
|
25.00
|
25.40
|
23.50
|
24.00
|
24.62
|
18.54
|
379,300
|
|
|
4/29/2022
|
+0.40 / +1.61%
|
24.80
|
25.50
|
24.40
|
25.20
|
24.89
|
19.47
|
422,300
|
|
|
4/28/2022
|
-0.10 / -0.40%
|
25.10
|
25.75
|
24.80
|
24.80
|
25.08
|
19.16
|
301,400
|
|
|
4/27/2022
|
0.00 / 0.00%
|
24.95
|
25.00
|
23.50
|
24.90
|
24.34
|
19.24
|
363,400
|
|
|
4/26/2022
|
-0.05 / -0.20%
|
23.35
|
25.20
|
23.25
|
24.90
|
23.93
|
19.24
|
738,600
|
|
|
4/25/2022
|
-1.85 / -6.90%
|
27.40
|
27.40
|
24.95
|
24.95
|
25.50
|
19.28
|
447,000
|
|
|
4/22/2022
|
0.00 / 0.00%
|
27.30
|
28.00
|
26.00
|
26.80
|
27.11
|
20.71
|
421,300
|
|
|
4/21/2022
|
+0.70 / +2.68%
|
25.00
|
27.50
|
25.00
|
26.80
|
25.88
|
20.71
|
861,300
|
|
|
4/20/2022
|
-1.55 / -5.61%
|
27.50
|
28.10
|
26.10
|
26.10
|
27.05
|
20.17
|
526,600
|
|
|
4/19/2022
|
-2.05 / -6.90%
|
29.80
|
30.00
|
27.65
|
27.65
|
28.86
|
21.36
|
584,800
|
|
|
4/18/2022
|
-2.20 / -6.90%
|
31.00
|
31.60
|
29.70
|
29.70
|
29.94
|
22.95
|
1,178,500
|
|
|
4/15/2022
|
-0.75 / -2.30%
|
32.15
|
33.15
|
31.90
|
31.90
|
32.25
|
24.65
|
413,800
|
|
|
4/14/2022
|
-0.85 / -2.54%
|
33.40
|
34.00
|
32.60
|
32.65
|
33.12
|
25.23
|
375,500
|
|
|
4/13/2022
|
+0.70 / +2.13%
|
32.95
|
34.50
|
31.70
|
33.50
|
32.65
|
25.88
|
506,900
|
|
|
4/12/2022
|
-0.70 / -2.09%
|
34.35
|
34.35
|
32.80
|
32.80
|
33.61
|
25.34
|
483,100
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|