|
Vietnam Bank For Industry And Trade Securities Joint Stock Company (CTS : HOSE)
Financials : Securities Company
|
39.90
-1.05/-2.56%
3:10:05 PM
|
|
|
|
Closing price on 8/8/2025
|
|
| Open |
41.15 |
| High |
42.05 |
| Low |
39.65 |
| Volume |
4,609,300 |
| Split-adjusted Price |
39.90 |
There is no data on 8/9/2025. Display data on 8/8/2025 instead.
|
|
CTS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
7/18/2025
|
0.00 / 0.00%
|
31.00
|
31.70
|
30.40
|
30.85
|
30.97
|
30.85
|
2,779,200
|
|
|
7/17/2025
|
+0.35 / +1.15%
|
30.70
|
30.95
|
30.00
|
30.85
|
30.50
|
30.85
|
3,107,300
|
|
|
7/16/2025
|
+0.80 / +2.69%
|
29.70
|
30.50
|
29.40
|
30.50
|
30.02
|
30.50
|
1,698,500
|
|
|
7/15/2025
|
-0.25 / -0.83%
|
29.80
|
30.95
|
29.70
|
29.70
|
30.36
|
29.70
|
4,105,000
|
|
|
7/14/2025
|
+0.35 / +1.18%
|
29.60
|
30.95
|
29.15
|
29.95
|
29.91
|
29.95
|
2,750,500
|
|
|
7/11/2025
|
+0.10 / +0.34%
|
29.55
|
30.50
|
29.10
|
29.60
|
29.72
|
29.60
|
3,706,700
|
|
|
7/10/2025
|
-0.20 / -0.67%
|
29.85
|
29.90
|
29.20
|
29.50
|
29.42
|
29.50
|
1,646,300
|
|
|
7/9/2025
|
+1.35 / +4.76%
|
28.90
|
30.30
|
28.70
|
29.70
|
29.76
|
29.70
|
4,741,000
|
|
|
7/8/2025
|
+0.45 / +1.61%
|
28.10
|
28.70
|
28.00
|
28.35
|
28.35
|
28.35
|
2,715,100
|
|
|
7/7/2025
|
-0.05 / -0.18%
|
28.30
|
28.40
|
27.65
|
27.90
|
27.99
|
27.90
|
2,563,300
|
|
|
7/4/2025
|
-0.05 / -0.18%
|
28.40
|
28.45
|
27.70
|
27.95
|
27.97
|
27.95
|
1,848,200
|
|
|
7/3/2025
|
-0.20 / -0.71%
|
28.20
|
28.85
|
27.00
|
28.00
|
28.43
|
28.00
|
3,308,700
|
|
|
7/2/2025
|
+1.80 / +6.82%
|
26.40
|
28.20
|
26.40
|
28.20
|
27.58
|
28.20
|
5,258,700
|
|
|
7/1/2025
|
-0.40 / -1.49%
|
27.00
|
27.05
|
26.35
|
26.40
|
26.56
|
26.40
|
1,591,000
|
|
|
6/30/2025
|
+0.15 / +0.56%
|
27.00
|
27.50
|
26.80
|
26.80
|
27.16
|
26.80
|
1,741,600
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:06 PM
|
|
|
|
|