|
Vietnam Bank For Industry And Trade Securities Joint Stock Company (CTS : HOSE)
Financials : Securities Company
|
37.75
-0.10/-0.26%
3:05:02 PM
|
|
|
|
Closing price on 6/15/2023
|
|
| Open |
18.90 |
| High |
19.00 |
| Low |
18.55 |
| Volume |
1,349,900 |
| Split-adjusted Price |
18.75 |
|
|
CTS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/15/2023
|
-0.15 / -0.79%
|
18.90
|
19.00
|
18.55
|
18.75
|
18.75
|
18.75
|
1,349,900
|
|
|
6/14/2023
|
-0.40 / -2.07%
|
19.30
|
19.40
|
18.90
|
18.90
|
19.20
|
18.90
|
1,666,300
|
|
|
6/13/2023
|
+0.70 / +3.76%
|
18.70
|
19.40
|
18.65
|
19.30
|
19.09
|
19.30
|
2,889,600
|
|
|
6/12/2023
|
-0.20 / -1.06%
|
18.80
|
18.95
|
18.15
|
18.60
|
18.44
|
18.60
|
1,266,600
|
|
|
6/9/2023
|
+0.50 / +2.73%
|
18.35
|
18.80
|
18.30
|
18.80
|
18.51
|
18.80
|
1,525,900
|
|
|
6/8/2023
|
-0.80 / -4.19%
|
19.10
|
19.20
|
18.30
|
18.30
|
18.76
|
18.30
|
2,351,400
|
|
|
6/7/2023
|
-0.10 / -0.52%
|
19.30
|
19.40
|
18.90
|
19.10
|
19.09
|
19.10
|
1,230,700
|
|
|
6/6/2023
|
+0.50 / +2.67%
|
18.60
|
19.35
|
18.35
|
19.20
|
18.84
|
19.20
|
3,016,600
|
|
|
6/5/2023
|
-0.70 / -3.61%
|
19.45
|
19.60
|
18.60
|
18.70
|
19.01
|
18.70
|
2,801,800
|
|
|
6/2/2023
|
+0.05 / +0.26%
|
19.50
|
19.80
|
19.35
|
19.40
|
19.49
|
19.40
|
1,977,200
|
|
|
6/1/2023
|
+0.20 / +1.04%
|
18.90
|
19.45
|
18.70
|
19.35
|
19.09
|
19.35
|
2,379,700
|
|
|
5/31/2023
|
-0.20 / -1.03%
|
19.40
|
19.55
|
18.90
|
19.15
|
19.15
|
19.15
|
1,662,600
|
|
|
5/30/2023
|
+0.30 / +1.57%
|
19.30
|
19.80
|
18.75
|
19.35
|
19.17
|
19.35
|
2,416,400
|
|
|
5/29/2023
|
+0.25 / +1.33%
|
18.90
|
19.25
|
18.70
|
19.05
|
18.93
|
19.05
|
2,067,100
|
|
|
5/26/2023
|
+0.20 / +1.08%
|
18.65
|
19.25
|
18.60
|
18.80
|
18.88
|
18.80
|
1,734,700
|
|
|
5/25/2023
|
-0.40 / -2.11%
|
19.00
|
19.00
|
18.30
|
18.60
|
18.65
|
18.60
|
2,088,900
|
|
|
5/24/2023
|
+1.10 / +6.15%
|
18.20
|
19.15
|
18.05
|
19.00
|
18.64
|
19.00
|
4,072,500
|
|
|
5/23/2023
|
+0.25 / +1.42%
|
17.80
|
18.35
|
17.65
|
17.90
|
18.08
|
17.90
|
3,647,300
|
|
|
5/22/2023
|
+0.30 / +1.73%
|
17.75
|
17.85
|
17.45
|
17.65
|
17.65
|
17.65
|
2,388,600
|
|
|
5/19/2023
|
+0.20 / +1.17%
|
17.20
|
17.45
|
17.00
|
17.35
|
17.28
|
17.35
|
1,850,500
|
|
|
5/18/2023
|
+0.50 / +3.00%
|
16.85
|
17.55
|
16.60
|
17.15
|
17.09
|
17.15
|
2,142,100
|
|
|
5/17/2023
|
-0.65 / -3.76%
|
17.25
|
17.35
|
16.60
|
16.65
|
16.94
|
16.65
|
2,361,700
|
|
|
5/16/2023
|
+0.30 / +1.76%
|
17.10
|
17.30
|
16.85
|
17.30
|
17.07
|
17.30
|
1,401,500
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|