|
Vietnam Bank For Industry And Trade Securities Joint Stock Company (CTS : HOSE)
Financials : Securities Company
|
32.20
+0.10/+0.31%
3:10:01 PM
|
|
|
|
Closing price on 4/21/2025
|
|
| Open |
33.60 |
| High |
33.80 |
| Low |
32.00 |
| Volume |
1,136,900 |
| Split-adjusted Price |
32.30 |
|
|
CTS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/21/2025
|
-1.10 / -3.29%
|
33.60
|
33.80
|
32.00
|
32.30
|
32.88
|
32.30
|
1,136,900
|
|
|
4/18/2025
|
+0.40 / +1.21%
|
33.50
|
34.50
|
33.30
|
33.40
|
33.81
|
33.40
|
1,668,400
|
|
|
4/17/2025
|
+0.70 / +2.17%
|
31.30
|
33.20
|
31.30
|
33.00
|
32.52
|
33.00
|
854,100
|
|
|
4/16/2025
|
-0.90 / -2.71%
|
33.30
|
33.50
|
32.30
|
32.30
|
32.90
|
32.30
|
1,052,500
|
|
|
4/15/2025
|
-1.15 / -3.35%
|
34.10
|
34.30
|
33.15
|
33.20
|
33.56
|
33.20
|
1,335,200
|
|
|
4/14/2025
|
+0.35 / +1.03%
|
34.00
|
34.90
|
33.40
|
34.35
|
34.09
|
34.35
|
1,599,500
|
|
|
4/11/2025
|
+1.40 / +4.29%
|
34.20
|
34.40
|
32.00
|
34.00
|
33.34
|
34.00
|
2,886,400
|
|
|
4/10/2025
|
+2.10 / +6.89%
|
32.60
|
32.60
|
32.60
|
32.60
|
32.60
|
32.60
|
101,700
|
|
|
4/9/2025
|
-2.25 / -6.87%
|
30.50
|
32.15
|
30.50
|
30.50
|
30.62
|
30.50
|
3,007,500
|
|
|
4/8/2025
|
-2.45 / -6.96%
|
32.75
|
34.00
|
32.75
|
32.75
|
32.77
|
32.75
|
1,520,800
|
|
|
4/4/2025
|
-1.50 / -4.09%
|
34.15
|
35.55
|
34.15
|
35.20
|
34.34
|
35.20
|
3,430,700
|
|
|
4/3/2025
|
-2.75 / -6.97%
|
36.90
|
38.30
|
36.70
|
36.70
|
36.94
|
36.70
|
2,504,900
|
|
|
4/2/2025
|
+0.10 / +0.25%
|
39.35
|
39.85
|
39.25
|
39.45
|
39.53
|
39.45
|
1,083,100
|
|
|
4/1/2025
|
+0.25 / +0.64%
|
39.40
|
39.50
|
38.80
|
39.35
|
39.11
|
39.35
|
698,000
|
|
|
3/31/2025
|
+0.10 / +0.26%
|
38.70
|
39.55
|
38.50
|
39.10
|
39.26
|
39.10
|
1,340,800
|
|
|
3/28/2025
|
+0.30 / +0.78%
|
38.65
|
39.55
|
38.50
|
39.00
|
38.87
|
39.00
|
1,102,500
|
|
|
3/27/2025
|
-0.45 / -1.15%
|
38.75
|
39.30
|
38.70
|
38.70
|
38.88
|
38.70
|
1,094,100
|
|
|
3/26/2025
|
-0.85 / -2.13%
|
39.70
|
39.95
|
38.90
|
39.15
|
39.45
|
39.15
|
1,296,600
|
|
|
3/25/2025
|
-0.50 / -1.23%
|
40.65
|
40.70
|
39.75
|
40.00
|
40.19
|
40.00
|
1,275,800
|
|
|
3/24/2025
|
0.00 / 0.00%
|
40.40
|
40.50
|
39.45
|
40.50
|
39.81
|
40.50
|
1,873,600
|
|
|
3/21/2025
|
-0.05 / -0.12%
|
40.70
|
40.90
|
40.20
|
40.50
|
40.55
|
40.50
|
639,100
|
|
|
3/20/2025
|
+0.95 / +2.40%
|
39.65
|
41.70
|
39.65
|
40.55
|
40.74
|
40.55
|
2,810,000
|
|
|
3/19/2025
|
+0.55 / +1.41%
|
38.90
|
39.85
|
38.90
|
39.60
|
39.44
|
39.60
|
1,521,600
|
|
|
3/18/2025
|
-0.30 / -0.76%
|
39.60
|
39.85
|
39.05
|
39.05
|
39.42
|
39.05
|
1,107,900
|
|
|
3/17/2025
|
+0.40 / +1.03%
|
38.95
|
39.60
|
38.55
|
39.35
|
39.11
|
39.35
|
1,149,100
|
|
|
3/14/2025
|
-0.25 / -0.64%
|
39.20
|
39.45
|
38.65
|
38.95
|
38.99
|
38.95
|
1,043,800
|
|
|
3/13/2025
|
-0.50 / -1.26%
|
39.50
|
40.10
|
39.10
|
39.20
|
39.58
|
39.20
|
1,684,200
|
|
|
3/12/2025
|
0.00 / 0.00%
|
39.75
|
39.90
|
39.35
|
39.70
|
39.64
|
39.70
|
1,434,700
|
|
|
3/11/2025
|
+0.50 / +1.28%
|
38.55
|
39.70
|
38.55
|
39.70
|
39.27
|
39.70
|
1,772,000
|
|
|
3/10/2025
|
+0.15 / +0.38%
|
39.50
|
39.90
|
38.80
|
39.20
|
39.35
|
39.20
|
1,418,200
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:00 PM
|
|
|
|
|