|
Vietnam Bank For Industry And Trade Securities Joint Stock Company (CTS : HOSE)
Financials : Securities Company
|
21.60
-0.35/-1.59%
3:09:04 PM
|
|
|
|
Closing price on 9/8/2026
|
|
| Open |
22.65 |
| High |
22.90 |
| Low |
22.20 |
| Volume |
1,183,800 |
| Split-adjusted Price |
22.30 |
|
|
CTS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/8/2026
|
-0.10 / -0.45%
|
22.65
|
22.90
|
22.20
|
22.30
|
22.52
|
22.30
|
1,183,800
|
|
|
9/7/2026
|
-0.70 / -3.03%
|
23.30
|
23.30
|
22.40
|
22.40
|
22.73
|
22.40
|
1,932,600
|
|
|
9/4/2026
|
-0.30 / -1.28%
|
23.20
|
23.85
|
23.10
|
23.10
|
23.36
|
23.10
|
1,271,200
|
|
|
9/3/2026
|
+0.10 / +0.43%
|
23.10
|
23.95
|
22.85
|
23.40
|
23.53
|
23.40
|
2,235,000
|
|
|
8/28/2026
|
+0.35 / +1.53%
|
23.00
|
24.00
|
22.85
|
23.30
|
23.49
|
23.30
|
2,724,200
|
|
|
8/27/2026
|
-0.35 / -1.50%
|
23.45
|
23.45
|
22.80
|
22.95
|
23.00
|
22.95
|
1,296,900
|
|
|
8/26/2026
|
+0.40 / +1.75%
|
23.00
|
23.35
|
22.75
|
23.30
|
23.06
|
23.30
|
1,208,700
|
|
|
8/25/2026
|
-0.20 / -0.87%
|
23.20
|
23.45
|
22.80
|
22.90
|
23.06
|
22.90
|
1,711,300
|
|
|
8/24/2026
|
-0.20 / -0.86%
|
23.70
|
23.95
|
23.10
|
23.10
|
23.41
|
23.10
|
2,288,400
|
|
|
8/21/2026
|
+1.50 / +6.88%
|
21.80
|
23.30
|
21.80
|
23.30
|
22.91
|
23.30
|
2,702,600
|
|
|
8/20/2026
|
+0.10 / +0.46%
|
21.90
|
22.10
|
21.70
|
21.80
|
21.87
|
21.80
|
444,300
|
|
|
8/19/2026
|
-0.25 / -1.14%
|
21.95
|
22.00
|
21.65
|
21.70
|
21.81
|
21.70
|
835,400
|
|
|
8/18/2026
|
-0.15 / -0.68%
|
22.25
|
22.45
|
21.80
|
21.95
|
22.11
|
21.95
|
1,165,500
|
|
|
8/17/2026
|
-0.30 / -1.34%
|
22.40
|
22.65
|
21.80
|
22.10
|
22.09
|
22.10
|
1,025,200
|
|
|
8/14/2026
|
-0.30 / -1.32%
|
22.65
|
22.90
|
22.25
|
22.40
|
22.56
|
22.40
|
1,831,400
|
|
|
8/13/2026
|
-0.10 / -0.44%
|
23.10
|
23.60
|
22.70
|
22.70
|
23.05
|
22.70
|
2,719,500
|
|
|
8/12/2026
|
-0.25 / -1.08%
|
23.10
|
23.20
|
22.80
|
22.80
|
22.92
|
22.80
|
1,086,900
|
|
|
8/11/2026
|
+0.45 / +1.99%
|
22.65
|
23.85
|
22.50
|
23.05
|
23.25
|
23.05
|
3,396,900
|
|
|
8/10/2026
|
+0.85 / +3.91%
|
21.90
|
22.90
|
21.90
|
22.60
|
22.43
|
22.60
|
1,833,700
|
|
|
8/7/2026
|
-0.10 / -0.46%
|
21.70
|
22.25
|
21.65
|
21.75
|
22.00
|
21.75
|
1,384,100
|
|
|
8/6/2026
|
-0.40 / -1.80%
|
22.30
|
22.45
|
21.85
|
21.85
|
22.03
|
21.85
|
1,191,600
|
|
|
8/5/2026
|
0.00 / 0.00%
|
22.50
|
23.00
|
22.25
|
22.25
|
22.55
|
22.25
|
1,990,100
|
|
|
8/4/2026
|
-0.05 / -0.22%
|
22.25
|
22.40
|
21.80
|
22.25
|
22.05
|
22.25
|
1,959,000
|
|
|
8/3/2026
|
+0.45 / +2.06%
|
22.35
|
22.55
|
22.15
|
22.30
|
22.36
|
22.30
|
1,848,400
|
|
|
7/31/2026
|
+0.25 / +1.16%
|
21.60
|
22.40
|
21.35
|
21.85
|
21.88
|
21.85
|
2,331,800
|
|
|
7/30/2026
|
+1.40 / +6.93%
|
20.30
|
21.60
|
20.25
|
21.60
|
21.21
|
21.60
|
2,982,500
|
|
|
7/29/2026
|
-0.25 / -1.22%
|
20.30
|
20.60
|
20.05
|
20.20
|
20.25
|
20.20
|
1,110,100
|
|
|
7/28/2026
|
+0.45 / +2.25%
|
19.60
|
21.00
|
19.50
|
20.45
|
20.44
|
20.45
|
1,974,900
|
|
|
7/27/2026
|
-1.50 / -6.98%
|
21.60
|
21.70
|
20.00
|
20.00
|
20.61
|
20.00
|
3,195,900
|
|
|
7/24/2026
|
-1.25 / -5.49%
|
22.65
|
22.80
|
21.50
|
21.50
|
22.01
|
21.50
|
1,625,200
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:02 PM
|
|
|
|
|