|
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 7/18/2023
|
|
| Open |
22.90 |
| High |
22.95 |
| Low |
22.60 |
| Volume |
1,240,100 |
| Split-adjusted Price |
22.70 |
|
|
CTS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/18/2023
|
-0.30 / -1.30%
|
22.90
|
22.95
|
22.60
|
22.70
|
22.74
|
22.70
|
1,240,100
|
|
|
7/17/2023
|
-0.10 / -0.43%
|
23.40
|
23.40
|
22.95
|
23.00
|
23.12
|
23.00
|
1,352,600
|
|
|
7/14/2023
|
+0.10 / +0.43%
|
23.20
|
23.25
|
22.45
|
23.10
|
22.88
|
23.10
|
1,969,100
|
|
|
7/13/2023
|
+0.05 / +0.22%
|
23.00
|
23.20
|
22.80
|
23.00
|
22.95
|
23.00
|
1,375,000
|
|
|
7/12/2023
|
+0.45 / +2.00%
|
22.50
|
23.50
|
22.50
|
22.95
|
23.00
|
22.95
|
1,945,900
|
|
|
7/11/2023
|
-0.15 / -0.66%
|
22.90
|
22.90
|
22.35
|
22.50
|
22.60
|
22.50
|
2,345,000
|
|
|
7/10/2023
|
+0.30 / +1.34%
|
22.50
|
22.85
|
22.45
|
22.65
|
22.66
|
22.65
|
1,876,700
|
|
|
7/7/2023
|
+0.40 / +1.82%
|
21.80
|
22.35
|
21.40
|
22.35
|
21.90
|
22.35
|
1,506,400
|
|
|
7/6/2023
|
-0.30 / -1.35%
|
22.30
|
22.65
|
21.50
|
21.95
|
22.06
|
21.95
|
3,227,900
|
|
|
7/5/2023
|
-0.45 / -1.98%
|
22.90
|
22.90
|
22.20
|
22.25
|
22.55
|
22.25
|
1,268,400
|
|
|
7/4/2023
|
+0.95 / +4.37%
|
21.85
|
22.70
|
21.75
|
22.70
|
22.37
|
22.70
|
3,254,700
|
|
|
7/3/2023
|
+0.25 / +1.16%
|
21.90
|
21.90
|
21.50
|
21.75
|
21.69
|
21.75
|
809,100
|
|
|
6/30/2023
|
+0.50 / +2.38%
|
21.00
|
21.75
|
20.85
|
21.50
|
21.28
|
21.50
|
1,789,500
|
|
|
6/29/2023
|
-0.85 / -3.89%
|
21.80
|
21.80
|
21.00
|
21.00
|
21.40
|
21.00
|
1,824,800
|
|
|
6/28/2023
|
-0.30 / -1.35%
|
22.15
|
22.45
|
21.50
|
21.85
|
22.03
|
21.85
|
1,794,500
|
|
|
6/27/2023
|
-0.35 / -1.56%
|
22.90
|
22.90
|
22.00
|
22.15
|
22.36
|
22.15
|
1,464,300
|
|
|
6/26/2023
|
+0.80 / +3.69%
|
21.45
|
22.50
|
20.20
|
22.50
|
21.20
|
22.50
|
4,139,200
|
|
|
6/23/2023
|
+0.30 / +1.40%
|
21.50
|
22.00
|
21.05
|
21.70
|
21.59
|
21.70
|
2,745,900
|
|
|
6/22/2023
|
+0.25 / +1.18%
|
21.55
|
21.60
|
21.20
|
21.40
|
21.36
|
21.40
|
2,052,800
|
|
|
6/21/2023
|
+1.35 / +6.82%
|
20.00
|
21.15
|
20.00
|
21.15
|
20.89
|
21.15
|
5,090,400
|
|
|
6/20/2023
|
+0.30 / +1.54%
|
19.60
|
19.80
|
19.30
|
19.80
|
19.54
|
19.80
|
2,072,500
|
|
|
6/19/2023
|
+0.55 / +2.90%
|
19.00
|
19.50
|
18.85
|
19.50
|
19.13
|
19.50
|
1,704,900
|
|
|
6/16/2023
|
+0.20 / +1.07%
|
19.15
|
19.90
|
18.80
|
18.95
|
19.41
|
18.95
|
3,945,200
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|