|
Vietnam Bank For Industry And Trade Securities Joint Stock Company (CTS : HOSE)
Financials : Securities Company
|
35.40
+0.55/+1.58%
1:45:01 PM
|
|
|
|
Closing price on 8/18/2022
|
|
| Open |
23.35 |
| High |
24.80 |
| Low |
23.15 |
| Volume |
1,168,800 |
| Split-adjusted Price |
18.81 |
|
|
CTS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/18/2022
|
+0.80 / +3.40%
|
23.35
|
24.80
|
23.15
|
24.35
|
23.95
|
18.81
|
1,168,800
|
|
|
8/17/2022
|
+0.45 / +1.95%
|
23.60
|
24.00
|
23.30
|
23.55
|
23.62
|
18.20
|
1,299,100
|
|
|
8/16/2022
|
+0.90 / +4.05%
|
22.10
|
23.15
|
21.95
|
23.10
|
22.68
|
17.85
|
1,432,500
|
|
|
8/15/2022
|
+0.15 / +0.68%
|
22.50
|
22.50
|
22.00
|
22.20
|
22.25
|
17.15
|
643,100
|
|
|
8/12/2022
|
+1.05 / +5.00%
|
21.00
|
22.05
|
20.80
|
22.05
|
21.47
|
17.04
|
1,198,600
|
|
|
8/11/2022
|
-0.90 / -4.11%
|
22.20
|
22.45
|
20.60
|
21.00
|
21.68
|
16.23
|
1,732,800
|
|
|
8/10/2022
|
-0.10 / -0.45%
|
21.95
|
22.30
|
21.70
|
21.90
|
21.92
|
16.92
|
577,300
|
|
|
8/9/2022
|
+0.10 / +0.46%
|
21.90
|
22.50
|
21.50
|
22.00
|
22.01
|
17.00
|
650,200
|
|
|
8/8/2022
|
-0.10 / -0.45%
|
22.15
|
22.50
|
21.70
|
21.90
|
22.03
|
16.92
|
914,300
|
|
|
8/5/2022
|
+1.15 / +5.52%
|
20.60
|
22.00
|
20.40
|
22.00
|
21.19
|
17.00
|
1,296,700
|
|
|
8/4/2022
|
+0.05 / +0.24%
|
21.10
|
21.30
|
20.40
|
20.85
|
20.74
|
16.11
|
835,700
|
|
|
8/3/2022
|
+0.65 / +3.23%
|
19.85
|
21.00
|
19.85
|
20.80
|
20.54
|
16.07
|
970,500
|
|
|
8/2/2022
|
+0.40 / +2.03%
|
20.00
|
20.50
|
19.70
|
20.15
|
20.20
|
15.57
|
1,483,400
|
|
|
8/1/2022
|
+1.25 / +6.76%
|
18.60
|
19.75
|
18.60
|
19.75
|
19.34
|
15.26
|
1,152,100
|
|
|
7/29/2022
|
+0.25 / +1.37%
|
18.45
|
18.95
|
18.15
|
18.50
|
18.61
|
14.29
|
853,300
|
|
|
7/28/2022
|
+0.65 / +3.69%
|
18.00
|
18.60
|
18.00
|
18.25
|
18.27
|
14.10
|
850,200
|
|
|
7/27/2022
|
+0.40 / +2.33%
|
17.00
|
17.80
|
16.85
|
17.60
|
17.43
|
13.60
|
673,000
|
|
|
7/26/2022
|
-0.45 / -2.55%
|
17.60
|
17.95
|
17.20
|
17.20
|
17.41
|
13.29
|
310,800
|
|
|
7/25/2022
|
0.00 / 0.00%
|
17.30
|
18.15
|
17.05
|
17.65
|
17.43
|
13.64
|
542,500
|
|
|
7/22/2022
|
-0.45 / -2.49%
|
18.10
|
18.40
|
17.65
|
17.65
|
18.02
|
13.64
|
585,300
|
|
|
7/21/2022
|
-0.35 / -1.90%
|
18.40
|
18.40
|
18.00
|
18.10
|
18.16
|
13.99
|
398,000
|
|
|
7/20/2022
|
+1.15 / +6.65%
|
17.80
|
18.50
|
17.50
|
18.45
|
18.20
|
14.26
|
998,800
|
|
|
7/19/2022
|
-0.35 / -1.98%
|
17.60
|
17.65
|
16.80
|
17.30
|
17.27
|
13.37
|
625,500
|
|
|
7/18/2022
|
-0.05 / -0.28%
|
18.00
|
18.15
|
17.65
|
17.65
|
17.85
|
13.64
|
484,500
|
|
|
7/15/2022
|
-0.25 / -1.39%
|
18.20
|
18.35
|
17.70
|
17.70
|
18.01
|
13.68
|
597,500
|
|
|
7/14/2022
|
+1.15 / +6.85%
|
16.60
|
17.95
|
16.50
|
17.95
|
17.30
|
13.87
|
1,145,100
|
|
|
7/13/2022
|
-0.20 / -1.18%
|
17.00
|
17.30
|
16.80
|
16.80
|
17.00
|
12.98
|
455,500
|
|
|
7/12/2022
|
+0.80 / +4.94%
|
16.20
|
17.00
|
15.90
|
17.00
|
16.54
|
13.14
|
563,700
|
|
|
7/11/2022
|
0.00 / 0.00%
|
16.20
|
16.65
|
16.00
|
16.20
|
16.29
|
12.52
|
804,900
|
|
|
7/8/2022
|
+0.95 / +6.23%
|
15.90
|
16.30
|
15.50
|
16.20
|
16.02
|
12.52
|
594,400
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 1:45:01 PM
|
|
|
|
|