|
Vietnam Bank For Industry And Trade Securities Joint Stock Company (CTS : HOSE)
Financials : Securities Company
|
42.60
+1.20/+2.90%
3:09:05 PM
|
|
|
|
Closing price on 8/29/2025
|
|
| Open |
42.50 |
| High |
43.50 |
| Low |
42.05 |
| Volume |
5,346,000 |
| Split-adjusted Price |
42.60 |
|
|
CTS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/29/2025
|
+1.20 / +2.90%
|
42.50
|
43.50
|
42.05
|
42.60
|
42.80
|
42.60
|
5,346,000
|
|
|
8/28/2025
|
+0.80 / +1.97%
|
40.60
|
41.50
|
40.40
|
41.40
|
41.03
|
41.40
|
2,515,600
|
|
|
8/27/2025
|
+0.25 / +0.62%
|
40.80
|
41.70
|
40.50
|
40.60
|
40.95
|
40.60
|
2,789,300
|
|
|
8/26/2025
|
+2.60 / +6.89%
|
37.55
|
40.35
|
37.35
|
40.35
|
38.99
|
40.35
|
3,626,300
|
|
|
8/25/2025
|
-1.40 / -3.58%
|
39.90
|
40.40
|
37.75
|
37.75
|
39.05
|
37.75
|
3,593,800
|
|
|
8/22/2025
|
-2.45 / -5.89%
|
40.85
|
41.50
|
38.75
|
39.15
|
39.81
|
39.15
|
4,714,800
|
|
|
8/21/2025
|
+0.10 / +0.24%
|
41.50
|
43.20
|
41.50
|
41.60
|
42.17
|
41.60
|
3,530,700
|
|
|
8/20/2025
|
-1.20 / -2.81%
|
42.85
|
42.90
|
39.75
|
41.50
|
41.38
|
41.50
|
3,982,700
|
|
|
8/19/2025
|
+0.80 / +1.91%
|
42.00
|
43.55
|
41.70
|
42.70
|
42.67
|
42.70
|
4,649,900
|
|
|
8/18/2025
|
-1.25 / -2.90%
|
43.20
|
43.20
|
41.75
|
41.90
|
42.07
|
41.90
|
4,762,700
|
|
|
8/15/2025
|
-1.60 / -3.58%
|
45.35
|
45.50
|
41.80
|
43.15
|
43.49
|
43.15
|
5,894,300
|
|
|
8/14/2025
|
-0.10 / -0.22%
|
45.50
|
46.85
|
44.00
|
44.75
|
45.04
|
44.75
|
3,769,400
|
|
|
8/13/2025
|
+2.90 / +6.91%
|
42.90
|
44.85
|
41.50
|
44.85
|
43.08
|
44.85
|
8,307,900
|
|
|
8/12/2025
|
+1.45 / +3.58%
|
40.90
|
41.95
|
40.30
|
41.95
|
41.36
|
41.95
|
5,739,600
|
|
|
8/11/2025
|
+0.60 / +1.50%
|
39.90
|
41.00
|
39.60
|
40.50
|
40.29
|
40.50
|
4,043,900
|
|
|
8/8/2025
|
-1.05 / -2.56%
|
41.15
|
42.05
|
39.65
|
39.90
|
40.54
|
39.90
|
4,609,300
|
|
|
8/7/2025
|
-0.05 / -0.12%
|
41.70
|
41.70
|
40.15
|
40.95
|
40.68
|
40.95
|
2,767,700
|
|
|
8/6/2025
|
+0.50 / +1.23%
|
40.90
|
41.30
|
40.05
|
41.00
|
40.58
|
41.00
|
2,911,000
|
|
|
8/5/2025
|
-0.15 / -0.37%
|
40.95
|
42.00
|
38.00
|
40.50
|
40.94
|
40.50
|
7,400,100
|
|
|
8/4/2025
|
+1.35 / +3.44%
|
38.50
|
40.70
|
38.00
|
40.65
|
39.60
|
40.65
|
3,273,600
|
|
|
8/1/2025
|
-1.50 / -3.68%
|
40.70
|
42.10
|
39.00
|
39.30
|
40.02
|
39.30
|
4,666,700
|
|
|
7/31/2025
|
+0.30 / +0.74%
|
40.60
|
41.20
|
39.15
|
40.80
|
40.05
|
40.80
|
3,348,400
|
|
|
7/30/2025
|
+0.95 / +2.40%
|
39.55
|
41.00
|
37.05
|
40.50
|
39.51
|
40.50
|
6,517,000
|
|
|
7/29/2025
|
-2.95 / -6.94%
|
43.35
|
43.35
|
39.55
|
39.55
|
40.81
|
39.55
|
8,721,800
|
|
|
7/28/2025
|
+1.80 / +4.42%
|
41.90
|
43.50
|
41.50
|
42.50
|
42.40
|
42.50
|
4,267,500
|
|
|
7/25/2025
|
+2.55 / +6.68%
|
37.50
|
40.80
|
37.50
|
40.70
|
38.84
|
40.70
|
7,808,500
|
|
|
7/24/2025
|
+1.35 / +3.67%
|
38.35
|
38.35
|
37.00
|
38.15
|
37.62
|
38.15
|
3,635,400
|
|
|
7/23/2025
|
+2.40 / +6.98%
|
35.95
|
36.80
|
35.80
|
36.80
|
36.62
|
36.80
|
6,614,900
|
|
|
7/22/2025
|
+2.25 / +7.00%
|
32.00
|
34.40
|
31.70
|
34.40
|
33.71
|
34.40
|
3,832,900
|
|
|
7/21/2025
|
+1.30 / +4.21%
|
33.00
|
33.00
|
31.65
|
32.15
|
32.23
|
32.15
|
4,912,900
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
AAS 
|
2,444,000
|
20.50
|
-14.94%
|
|
|
|
ABW
|
1,522,000
|
13.30
|
8.13%
|
|
|
|
AGR
|
6,477,600
|
19.25
|
6.94%
|
|
|
|
APG
|
2,748,600
|
12.95
|
3.19%
|
|
|
|
APS
|
3,321,600
|
11.30
|
2.73%
|
|
|
|
ART
|
0
|
1.30
|
0.00%
|
|
|
|
|
Market Update
Last updated at 3:10:01 PM
|
|
|
|
|