|
Vietnam Bank For Industry And Trade Securities Joint Stock Company (CTS : HOSE)
Financials : Securities Company
|
34.85
+0.05/+0.14%
3:05:01 PM
|
|
|
|
Closing price on 9/25/2023
|
|
| Open |
28.00 |
| High |
29.10 |
| Low |
26.95 |
| Volume |
1,760,704 |
| Split-adjusted Price |
26.95 |
|
|
CTS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/25/2023
|
-2.00 / -6.91%
|
28.00
|
29.10
|
26.95
|
26.95
|
27.80
|
26.95
|
1,760,704
|
|
|
9/22/2023
|
-2.15 / -6.91%
|
29.70
|
30.50
|
28.95
|
28.95
|
29.23
|
28.95
|
4,140,200
|
|
|
9/21/2023
|
-1.70 / -5.18%
|
32.75
|
32.90
|
31.10
|
31.10
|
31.94
|
31.10
|
2,281,800
|
|
|
9/20/2023
|
+0.50 / +1.55%
|
32.70
|
33.45
|
32.45
|
32.80
|
32.91
|
32.80
|
1,390,400
|
|
|
9/19/2023
|
+0.70 / +2.22%
|
31.60
|
32.40
|
31.00
|
32.30
|
31.87
|
32.30
|
1,458,200
|
|
|
9/18/2023
|
+0.15 / +0.48%
|
31.35
|
32.00
|
30.90
|
31.60
|
31.37
|
31.60
|
1,231,300
|
|
|
9/15/2023
|
-0.55 / -1.72%
|
32.60
|
32.60
|
31.20
|
31.45
|
31.74
|
31.45
|
1,494,400
|
|
|
9/14/2023
|
-0.60 / -1.84%
|
32.40
|
33.00
|
31.60
|
32.00
|
32.00
|
32.00
|
1,990,600
|
|
|
9/13/2023
|
+0.25 / +0.77%
|
32.65
|
33.60
|
31.65
|
32.60
|
32.83
|
32.60
|
2,232,500
|
|
|
9/12/2023
|
+2.10 / +6.94%
|
31.50
|
32.35
|
30.65
|
32.35
|
31.72
|
32.35
|
1,879,800
|
|
|
9/11/2023
|
+0.35 / +1.17%
|
30.20
|
31.75
|
29.80
|
30.25
|
30.68
|
30.25
|
3,308,413
|
|
|
9/8/2023
|
-0.10 / -0.33%
|
30.00
|
30.35
|
29.80
|
29.90
|
30.00
|
29.90
|
1,093,500
|
|
|
9/7/2023
|
0.00 / 0.00%
|
30.05
|
30.60
|
29.75
|
30.00
|
30.04
|
30.00
|
1,498,002
|
|
|
9/6/2023
|
+1.25 / +4.35%
|
28.70
|
30.75
|
28.25
|
30.00
|
29.69
|
30.00
|
1,954,400
|
|
|
9/5/2023
|
+0.05 / +0.17%
|
29.00
|
29.00
|
28.35
|
28.75
|
28.62
|
28.75
|
1,739,501
|
|
|
8/31/2023
|
+0.55 / +1.95%
|
28.70
|
29.60
|
28.30
|
28.70
|
28.79
|
28.70
|
1,861,100
|
|
|
8/30/2023
|
+1.80 / +6.83%
|
26.35
|
28.15
|
26.35
|
28.15
|
27.32
|
28.15
|
3,659,400
|
|
|
8/29/2023
|
+0.05 / +0.19%
|
26.55
|
26.85
|
26.15
|
26.35
|
26.48
|
26.35
|
1,876,100
|
|
|
8/28/2023
|
+0.70 / +2.73%
|
25.85
|
26.30
|
25.65
|
26.30
|
26.06
|
26.30
|
1,737,900
|
|
|
8/25/2023
|
+0.25 / +0.99%
|
25.25
|
25.70
|
25.00
|
25.60
|
25.42
|
25.60
|
1,427,202
|
|
|
8/24/2023
|
+0.70 / +2.84%
|
24.60
|
25.50
|
24.45
|
25.35
|
24.94
|
25.35
|
1,402,900
|
|
|
8/23/2023
|
-0.35 / -1.40%
|
25.40
|
25.40
|
24.60
|
24.65
|
24.88
|
24.65
|
914,400
|
|
|
8/22/2023
|
+0.90 / +3.73%
|
24.20
|
25.00
|
22.50
|
25.00
|
23.96
|
25.00
|
2,271,800
|
|
|
8/21/2023
|
-0.15 / -0.62%
|
24.50
|
24.85
|
23.90
|
24.10
|
24.32
|
24.10
|
1,892,900
|
|
|
8/18/2023
|
-1.80 / -6.91%
|
25.80
|
26.00
|
24.25
|
24.25
|
25.07
|
24.25
|
2,843,300
|
|
|
8/17/2023
|
+0.15 / +0.58%
|
26.00
|
26.85
|
26.00
|
26.05
|
26.48
|
26.05
|
2,111,200
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|