|
Vietnam Bank For Industry And Trade Securities Joint Stock Company (CTS : HOSE)
Financials : Securities Company
|
39.55
-2.95/-6.94%
3:09:06 PM
|
|
|
|
Closing price on 6/1/2023
|
|
| Open |
18.90 |
| High |
19.45 |
| Low |
18.70 |
| Volume |
2,379,700 |
| Split-adjusted Price |
13.53 |
|
|
CTS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/1/2023
|
+0.20 / +1.04%
|
18.90
|
19.45
|
18.70
|
19.35
|
19.09
|
13.53
|
2,379,700
|
|
|
5/31/2023
|
-0.20 / -1.03%
|
19.40
|
19.55
|
18.90
|
19.15
|
19.15
|
13.39
|
1,662,600
|
|
|
5/30/2023
|
+0.30 / +1.57%
|
19.30
|
19.80
|
18.75
|
19.35
|
19.17
|
13.53
|
2,416,400
|
|
|
5/29/2023
|
+0.25 / +1.33%
|
18.90
|
19.25
|
18.70
|
19.05
|
18.93
|
13.32
|
2,067,100
|
|
|
5/26/2023
|
+0.20 / +1.08%
|
18.65
|
19.25
|
18.60
|
18.80
|
18.88
|
13.15
|
1,734,700
|
|
|
5/25/2023
|
-0.40 / -2.11%
|
19.00
|
19.00
|
18.30
|
18.60
|
18.65
|
13.01
|
2,088,900
|
|
|
5/24/2023
|
+1.10 / +6.15%
|
18.20
|
19.15
|
18.05
|
19.00
|
18.64
|
13.29
|
4,072,500
|
|
|
5/23/2023
|
+0.25 / +1.42%
|
17.80
|
18.35
|
17.65
|
17.90
|
18.08
|
12.52
|
3,647,300
|
|
|
5/22/2023
|
+0.30 / +1.73%
|
17.75
|
17.85
|
17.45
|
17.65
|
17.65
|
12.34
|
2,388,600
|
|
|
5/19/2023
|
+0.20 / +1.17%
|
17.20
|
17.45
|
17.00
|
17.35
|
17.28
|
12.13
|
1,850,500
|
|
|
5/18/2023
|
+0.50 / +3.00%
|
16.85
|
17.55
|
16.60
|
17.15
|
17.09
|
11.99
|
2,142,100
|
|
|
5/17/2023
|
-0.65 / -3.76%
|
17.25
|
17.35
|
16.60
|
16.65
|
16.94
|
11.64
|
2,361,700
|
|
|
5/16/2023
|
+0.30 / +1.76%
|
17.10
|
17.30
|
16.85
|
17.30
|
17.07
|
12.10
|
1,401,500
|
|
|
5/15/2023
|
-0.75 / -4.23%
|
17.85
|
17.90
|
17.00
|
17.00
|
17.44
|
11.89
|
1,989,900
|
|
|
5/12/2023
|
+0.40 / +2.31%
|
17.35
|
17.75
|
17.25
|
17.75
|
17.50
|
12.41
|
2,090,300
|
|
|
5/11/2023
|
+0.35 / +2.06%
|
17.05
|
17.65
|
17.00
|
17.35
|
17.39
|
12.13
|
2,991,800
|
|
|
5/10/2023
|
+0.10 / +0.59%
|
17.00
|
17.20
|
16.90
|
17.00
|
17.06
|
11.89
|
1,958,200
|
|
|
5/9/2023
|
-0.10 / -0.59%
|
17.20
|
17.20
|
16.70
|
16.90
|
16.89
|
11.82
|
1,197,200
|
|
|
5/8/2023
|
+0.25 / +1.49%
|
16.80
|
17.20
|
16.75
|
17.00
|
17.05
|
11.89
|
2,422,200
|
|
|
5/5/2023
|
-0.15 / -0.89%
|
16.90
|
17.05
|
16.50
|
16.75
|
16.73
|
11.71
|
1,136,500
|
|
|
5/4/2023
|
+0.30 / +1.81%
|
16.50
|
17.10
|
16.35
|
16.90
|
16.70
|
11.82
|
1,872,100
|
|
|
4/28/2023
|
+0.35 / +2.15%
|
16.50
|
16.70
|
16.15
|
16.60
|
16.43
|
11.61
|
1,429,300
|
|
|
4/27/2023
|
-0.15 / -0.91%
|
16.45
|
16.45
|
16.10
|
16.25
|
16.26
|
11.36
|
1,292,000
|
|
|
4/26/2023
|
+0.40 / +2.50%
|
16.00
|
16.40
|
15.80
|
16.40
|
16.11
|
11.47
|
1,351,300
|
|
|
4/25/2023
|
-1.20 / -6.98%
|
17.30
|
17.30
|
16.00
|
16.00
|
16.43
|
11.19
|
4,179,400
|
|
|
4/24/2023
|
-0.25 / -1.43%
|
17.50
|
17.65
|
17.10
|
17.20
|
17.41
|
12.03
|
1,322,600
|
|
|
4/21/2023
|
+0.60 / +3.56%
|
16.90
|
17.90
|
16.80
|
17.45
|
17.37
|
12.20
|
2,899,900
|
|
|
4/20/2023
|
-0.35 / -2.03%
|
17.10
|
17.25
|
16.65
|
16.85
|
16.93
|
11.78
|
1,645,300
|
|
|
4/19/2023
|
-0.45 / -2.55%
|
17.80
|
18.15
|
17.05
|
17.20
|
17.66
|
12.03
|
2,881,700
|
|
|
4/18/2023
|
+1.00 / +6.01%
|
16.80
|
17.65
|
16.50
|
17.65
|
17.22
|
12.34
|
3,379,000
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
AAS 
|
4,716,600
|
10.10
|
-8.18%
|
|
|
|
ABW
|
1,607,900
|
9.80
|
-5.77%
|
|
|
|
AGR
|
6,770,500
|
17.10
|
-5.26%
|
|
|
|
APG
|
2,662,300
|
11.90
|
-5.56%
|
|
|
|
APS
|
7,987,600
|
11.00
|
1.85%
|
|
|
|
ART
|
0
|
1.30
|
0.00%
|
|
|
|
|
Market Update
Last updated at 3:10:03 PM
|
|
|
|
|