|
Vietnam Bank For Industry And Trade Securities Joint Stock Company (CTS : HOSE)
Financials : Securities Company
|
35.25
0.00/0.00%
11:05:00 AM
|
|
|
|
Closing price on 8/16/2023
|
|
| Open |
26.00 |
| High |
26.20 |
| Low |
25.60 |
| Volume |
1,321,700 |
| Split-adjusted Price |
25.90 |
|
|
CTS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/16/2023
|
-0.20 / -0.77%
|
26.00
|
26.20
|
25.60
|
25.90
|
25.89
|
25.90
|
1,321,700
|
|
|
8/15/2023
|
-0.40 / -1.51%
|
26.60
|
26.70
|
26.05
|
26.10
|
26.20
|
26.10
|
1,019,100
|
|
|
8/14/2023
|
+0.65 / +2.51%
|
26.20
|
26.85
|
25.80
|
26.50
|
26.41
|
26.50
|
2,117,300
|
|
|
8/11/2023
|
+0.85 / +3.40%
|
25.20
|
25.85
|
24.50
|
25.85
|
24.96
|
25.85
|
2,022,300
|
|
|
8/10/2023
|
-0.75 / -2.91%
|
25.60
|
25.85
|
25.00
|
25.00
|
25.44
|
25.00
|
1,717,900
|
|
|
8/9/2023
|
-0.50 / -1.90%
|
26.25
|
26.25
|
25.70
|
25.75
|
25.87
|
25.75
|
1,813,700
|
|
|
8/8/2023
|
-0.55 / -2.05%
|
26.85
|
27.10
|
26.20
|
26.25
|
26.47
|
26.25
|
1,470,200
|
|
|
8/7/2023
|
+0.45 / +1.71%
|
26.60
|
27.15
|
26.45
|
26.80
|
26.76
|
26.80
|
1,075,300
|
|
|
8/4/2023
|
+0.40 / +1.54%
|
26.00
|
26.50
|
25.85
|
26.35
|
26.14
|
26.35
|
1,383,300
|
|
|
8/3/2023
|
-0.05 / -0.19%
|
26.00
|
27.00
|
25.75
|
25.95
|
26.20
|
25.95
|
1,959,600
|
|
|
8/2/2023
|
+0.60 / +2.36%
|
25.45
|
26.00
|
25.30
|
26.00
|
25.55
|
26.00
|
1,433,700
|
|
|
8/1/2023
|
-0.40 / -1.55%
|
25.90
|
26.00
|
25.35
|
25.40
|
25.62
|
25.40
|
1,595,300
|
|
|
7/31/2023
|
+0.60 / +2.38%
|
25.35
|
26.10
|
25.05
|
25.80
|
25.75
|
25.80
|
2,141,500
|
|
|
7/28/2023
|
+0.30 / +1.20%
|
25.05
|
25.35
|
24.85
|
25.20
|
25.13
|
25.20
|
1,902,700
|
|
|
7/27/2023
|
-0.10 / -0.40%
|
25.00
|
25.40
|
24.35
|
24.90
|
24.79
|
24.90
|
2,045,500
|
|
|
7/26/2023
|
+0.40 / +1.63%
|
24.50
|
25.15
|
24.50
|
25.00
|
24.95
|
25.00
|
1,624,500
|
|
|
7/25/2023
|
-0.35 / -1.40%
|
24.95
|
25.15
|
24.45
|
24.60
|
24.67
|
24.60
|
1,933,100
|
|
|
7/24/2023
|
+0.80 / +3.31%
|
25.40
|
25.40
|
24.65
|
24.95
|
24.94
|
24.95
|
2,469,100
|
|
|
7/21/2023
|
+1.55 / +6.86%
|
22.90
|
24.15
|
22.80
|
24.15
|
23.42
|
24.15
|
4,067,900
|
|
|
7/20/2023
|
0.00 / 0.00%
|
22.60
|
22.70
|
22.30
|
22.60
|
22.49
|
22.60
|
1,490,700
|
|
|
7/19/2023
|
-0.10 / -0.44%
|
22.60
|
23.35
|
22.40
|
22.60
|
22.75
|
22.60
|
2,179,000
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 11:05:00 AM
|
|
|
|
|