|
Vietnam Bank For Industry And Trade Securities Joint Stock Company (CTS : HOSE)
Financials : Securities Company
|
42.60
+0.25/+0.59%
1:05:01 PM
|
|
|
|
Closing price on 3/18/2024
|
|
| Open |
38.40 |
| High |
38.40 |
| Low |
35.35 |
| Volume |
4,205,400 |
| Split-adjusted Price |
36.00 |
|
|
CTS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/18/2024
|
-2.00 / -5.26%
|
38.40
|
38.40
|
35.35
|
36.00
|
36.18
|
36.00
|
4,205,400
|
|
|
3/15/2024
|
-0.40 / -1.04%
|
38.40
|
38.70
|
37.20
|
38.00
|
37.92
|
38.00
|
1,955,500
|
|
|
3/14/2024
|
-0.50 / -1.29%
|
38.90
|
39.50
|
38.10
|
38.40
|
38.77
|
38.40
|
2,072,900
|
|
|
3/13/2024
|
+2.05 / +5.56%
|
37.00
|
39.00
|
36.65
|
38.90
|
37.84
|
38.90
|
2,818,200
|
|
|
3/12/2024
|
-0.15 / -0.41%
|
37.00
|
37.45
|
36.50
|
36.85
|
36.90
|
36.85
|
2,163,500
|
|
|
3/11/2024
|
+0.50 / +1.37%
|
36.40
|
37.50
|
35.80
|
37.00
|
36.85
|
37.00
|
2,525,200
|
|
|
3/8/2024
|
+0.30 / +0.83%
|
36.75
|
37.55
|
35.90
|
36.50
|
36.73
|
36.50
|
3,266,500
|
|
|
3/7/2024
|
-0.20 / -0.55%
|
36.50
|
37.90
|
36.05
|
36.20
|
36.88
|
36.20
|
3,085,900
|
|
|
3/6/2024
|
+1.10 / +3.12%
|
35.75
|
36.50
|
35.60
|
36.40
|
36.07
|
36.40
|
3,357,100
|
|
|
3/5/2024
|
+2.30 / +6.97%
|
33.00
|
35.30
|
32.30
|
35.30
|
33.65
|
35.30
|
4,743,600
|
|
|
3/4/2024
|
-0.25 / -0.75%
|
33.50
|
33.80
|
32.80
|
33.00
|
33.20
|
33.00
|
1,893,000
|
|
|
3/1/2024
|
+1.10 / +3.42%
|
32.50
|
34.00
|
32.50
|
33.25
|
33.27
|
33.25
|
3,078,400
|
|
|
2/29/2024
|
+0.60 / +1.90%
|
31.90
|
32.80
|
31.50
|
32.15
|
32.16
|
32.15
|
2,941,500
|
|
|
2/28/2024
|
+0.15 / +0.48%
|
31.50
|
32.00
|
31.25
|
31.55
|
31.57
|
31.55
|
1,705,200
|
|
|
2/27/2024
|
+0.20 / +0.64%
|
31.60
|
32.30
|
31.35
|
31.40
|
31.70
|
31.40
|
2,133,900
|
|
|
2/26/2024
|
+1.30 / +4.35%
|
29.90
|
31.50
|
29.75
|
31.20
|
30.65
|
31.20
|
2,265,600
|
|
|
2/23/2024
|
-0.90 / -2.92%
|
30.80
|
31.30
|
29.90
|
29.90
|
30.63
|
29.90
|
2,503,600
|
|
|
2/22/2024
|
-0.20 / -0.65%
|
30.95
|
31.00
|
30.75
|
30.80
|
30.87
|
30.80
|
1,087,000
|
|
|
2/21/2024
|
-0.15 / -0.48%
|
31.10
|
31.15
|
30.70
|
31.00
|
30.88
|
31.00
|
1,164,400
|
|
|
2/20/2024
|
+0.35 / +1.14%
|
31.25
|
31.95
|
31.00
|
31.15
|
31.35
|
31.15
|
2,169,500
|
|
|
2/19/2024
|
-0.20 / -0.65%
|
31.00
|
31.00
|
30.40
|
30.80
|
30.64
|
30.80
|
2,000,200
|
|
|
2/16/2024
|
+0.10 / +0.32%
|
30.90
|
31.45
|
30.80
|
31.00
|
31.05
|
31.00
|
1,156,800
|
|
|
2/15/2024
|
-0.35 / -1.12%
|
31.30
|
31.30
|
30.80
|
30.90
|
30.94
|
30.90
|
1,701,400
|
|
|
2/7/2024
|
+0.10 / +0.32%
|
31.40
|
31.40
|
31.00
|
31.25
|
31.22
|
31.25
|
928,400
|
|
|
2/6/2024
|
0.00 / 0.00%
|
31.45
|
31.70
|
30.80
|
31.15
|
31.15
|
31.15
|
1,411,600
|
|
|
2/5/2024
|
-0.10 / -0.32%
|
31.30
|
31.50
|
30.65
|
31.15
|
30.99
|
31.15
|
1,726,500
|
|
|
2/2/2024
|
+0.35 / +1.13%
|
31.25
|
31.65
|
30.60
|
31.25
|
31.12
|
31.25
|
2,140,300
|
|
|
2/1/2024
|
+1.30 / +4.39%
|
29.65
|
31.05
|
29.65
|
30.90
|
30.33
|
30.90
|
2,753,900
|
|
|
1/31/2024
|
+0.45 / +1.54%
|
29.45
|
30.45
|
29.25
|
29.60
|
29.87
|
29.60
|
3,751,700
|
|
|
1/30/2024
|
+0.40 / +1.39%
|
28.75
|
29.15
|
28.50
|
29.15
|
28.83
|
29.15
|
1,212,900
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 1:05:00 PM
|
|
|
|
|