|
Vietnam Bank For Industry And Trade Securities Joint Stock Company (CTS : HOSE)
Financials : Securities Company
|
26.10
-1.10/-4.04%
3:09:05 PM
|
|
|
|
Closing price on 7/17/2026
|
|
| Open |
27.20 |
| High |
27.95 |
| Low |
26.10 |
| Volume |
2,461,600 |
| Split-adjusted Price |
26.10 |
|
|
CTS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/17/2026
|
-1.10 / -4.04%
|
27.20
|
27.95
|
26.10
|
26.10
|
27.04
|
26.10
|
2,461,600
|
|
|
7/16/2026
|
-0.10 / -0.37%
|
27.00
|
27.50
|
25.50
|
27.20
|
26.45
|
27.20
|
3,080,400
|
|
|
7/15/2026
|
+0.15 / +0.55%
|
27.35
|
27.90
|
26.95
|
27.30
|
27.44
|
27.30
|
2,405,600
|
|
|
7/14/2026
|
+0.25 / +0.93%
|
27.00
|
27.15
|
26.05
|
27.15
|
26.63
|
27.15
|
1,881,000
|
|
|
7/13/2026
|
-1.00 / -3.58%
|
27.40
|
27.95
|
26.00
|
26.90
|
27.01
|
26.90
|
3,506,200
|
|
|
7/10/2026
|
-0.70 / -2.45%
|
28.50
|
29.00
|
27.60
|
27.90
|
28.36
|
27.90
|
1,879,400
|
|
|
7/9/2026
|
+0.45 / +1.60%
|
27.75
|
29.35
|
27.30
|
28.60
|
28.10
|
28.60
|
3,112,500
|
|
|
7/8/2026
|
-0.75 / -2.60%
|
29.05
|
29.40
|
28.05
|
28.15
|
28.70
|
28.15
|
2,379,900
|
|
|
7/7/2026
|
+1.85 / +6.84%
|
27.00
|
28.90
|
26.95
|
28.90
|
28.07
|
28.90
|
3,171,300
|
|
|
7/6/2026
|
-1.15 / -4.08%
|
28.10
|
28.10
|
26.25
|
27.05
|
27.16
|
27.05
|
4,454,100
|
|
|
7/3/2026
|
-0.20 / -0.70%
|
28.70
|
29.05
|
28.10
|
28.20
|
28.53
|
28.20
|
2,968,200
|
|
|
7/2/2026
|
+1.60 / +5.97%
|
27.15
|
28.50
|
26.85
|
28.40
|
27.79
|
28.40
|
4,398,000
|
|
|
7/1/2026
|
+0.65 / +2.49%
|
26.20
|
26.90
|
26.00
|
26.80
|
26.52
|
26.80
|
1,739,800
|
|
|
6/30/2026
|
+1.00 / +3.98%
|
25.20
|
26.90
|
25.20
|
26.15
|
26.55
|
26.15
|
4,090,600
|
|
|
6/29/2026
|
+0.25 / +1.00%
|
24.90
|
25.60
|
24.80
|
25.15
|
25.16
|
25.15
|
1,084,200
|
|
|
6/26/2026
|
-0.50 / -1.97%
|
25.10
|
25.60
|
24.65
|
24.90
|
24.99
|
24.90
|
2,202,700
|
|
|
6/25/2026
|
-0.45 / -1.74%
|
26.00
|
26.25
|
25.40
|
25.40
|
25.77
|
25.40
|
1,520,600
|
|
|
6/24/2026
|
+0.35 / +1.37%
|
25.40
|
26.10
|
25.30
|
25.85
|
25.71
|
25.85
|
2,197,900
|
|
|
6/23/2026
|
-0.40 / -1.54%
|
26.00
|
27.20
|
25.30
|
25.50
|
26.20
|
25.50
|
3,607,400
|
|
|
6/22/2026
|
0.00 / 0.00%
|
26.50
|
26.50
|
25.10
|
25.90
|
25.69
|
25.90
|
2,003,300
|
|
|
6/19/2026
|
+0.90 / +3.60%
|
24.80
|
26.75
|
24.80
|
25.90
|
25.96
|
25.90
|
3,059,200
|
|
|
6/18/2026
|
-0.50 / -1.96%
|
25.40
|
25.70
|
24.85
|
25.00
|
25.27
|
25.00
|
1,821,700
|
|
|
6/17/2026
|
+0.95 / +3.87%
|
24.65
|
25.90
|
24.55
|
25.50
|
25.15
|
25.50
|
3,981,100
|
|
|
6/16/2026
|
+1.60 / +6.97%
|
23.50
|
24.55
|
23.15
|
24.55
|
24.03
|
24.55
|
3,642,800
|
|
|
6/15/2026
|
+1.50 / +6.99%
|
21.80
|
22.95
|
21.75
|
22.95
|
22.51
|
22.95
|
1,721,400
|
|
|
6/12/2026
|
+0.10 / +0.47%
|
22.00
|
22.00
|
21.40
|
21.45
|
21.72
|
21.45
|
605,100
|
|
|
6/11/2026
|
+0.05 / +0.18%
|
27.20
|
27.70
|
27.20
|
27.30
|
27.43
|
21.33
|
1,256,400
|
|
|
6/10/2026
|
+0.50 / +1.87%
|
26.65
|
27.30
|
26.65
|
27.25
|
27.15
|
21.29
|
605,800
|
|
|
6/9/2026
|
0.00 / 0.00%
|
26.80
|
27.05
|
26.70
|
26.75
|
26.82
|
20.90
|
243,800
|
|
|
6/8/2026
|
-0.75 / -2.73%
|
27.20
|
27.35
|
26.55
|
26.75
|
26.93
|
20.90
|
803,800
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:01 PM
|
|
|
|
|