Vietnam Bank for Industry and Trade Securities JSC (HOSE:CTS)
Vietnam · Delayed Price · Currency is VND 39,200
+500 (1.29%)
At close: Sep 18, 2025
HOSE:CTS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 17, 2025 | 39,600.00 | 39,800.00 | 38,700.00 | 38,700.00 | 38,700.00 | -2.27% | 1,203,478 |
| Sep 16, 2025 | 41,150.00 | 41,150.00 | 39,500.00 | 39,600.00 | 39,600.00 | -1.49% | 1,759,646 |
| Sep 15, 2025 | 40,000.00 | 40,750.00 | 40,000.00 | 40,200.00 | 40,200.00 | 0.88% | 1,653,753 |
| Sep 12, 2025 | 40,000.00 | 40,150.00 | 39,650.00 | 39,850.00 | 39,850.00 | -0.13% | 1,389,229 |
| Sep 11, 2025 | 39,300.00 | 40,000.00 | 37,600.00 | 39,900.00 | 39,900.00 | 1.27% | 2,484,106 |
| Sep 10, 2025 | 39,550.00 | 39,750.00 | 38,750.00 | 39,400.00 | 39,400.00 | -0.13% | 1,219,173 |
| Sep 9, 2025 | 38,800.00 | 39,450.00 | 38,200.00 | 39,450.00 | 39,450.00 | 2.07% | 2,245,824 |
| Sep 8, 2025 | 40,950.00 | 41,150.00 | 38,650.00 | 38,650.00 | 38,650.00 | -6.19% | 5,458,543 |
| Sep 5, 2025 | 45,500.00 | 45,500.00 | 41,200.00 | 41,200.00 | 41,200.00 | -6.47% | 5,085,822 |
| Sep 4, 2025 | 42,350.00 | 44,100.00 | 42,300.00 | 44,050.00 | 44,050.00 | 4.38% | 4,037,085 |
| Sep 3, 2025 | 43,000.00 | 43,200.00 | 41,750.00 | 42,200.00 | 42,200.00 | -0.94% | 2,339,971 |
| Aug 29, 2025 | 42,500.00 | 43,500.00 | 42,050.00 | 42,600.00 | 42,600.00 | 2.90% | 5,355,989 |
| Aug 28, 2025 | 40,600.00 | 41,500.00 | 40,400.00 | 41,400.00 | 41,400.00 | 1.97% | 2,518,709 |
| Aug 27, 2025 | 40,800.00 | 41,700.00 | 40,500.00 | 40,600.00 | 40,600.00 | 0.62% | 2,793,240 |
| Aug 26, 2025 | 37,550.00 | 40,350.00 | 37,350.00 | 40,350.00 | 40,350.00 | 6.89% | 3,630,531 |
| Aug 25, 2025 | 39,900.00 | 40,400.00 | 37,750.00 | 37,750.00 | 37,750.00 | -3.58% | 3,597,031 |
| Aug 22, 2025 | 40,850.00 | 41,500.00 | 38,750.00 | 39,150.00 | 39,150.00 | -5.89% | 4,721,593 |
| Aug 21, 2025 | 41,500.00 | 43,200.00 | 41,500.00 | 41,600.00 | 41,600.00 | 0.24% | 3,533,856 |
| Aug 20, 2025 | 42,850.00 | 42,900.00 | 39,750.00 | 41,500.00 | 41,500.00 | -2.81% | 3,989,358 |
| Aug 19, 2025 | 42,000.00 | 43,550.00 | 41,700.00 | 42,700.00 | 42,700.00 | 1.91% | 4,652,661 |
| Aug 18, 2025 | 43,200.00 | 43,200.00 | 41,750.00 | 41,900.00 | 41,900.00 | -2.90% | 4,768,179 |
| Aug 15, 2025 | 45,350.00 | 45,500.00 | 41,800.00 | 43,150.00 | 43,150.00 | -3.58% | 5,902,577 |
| Aug 14, 2025 | 45,500.00 | 46,850.00 | 44,000.00 | 44,750.00 | 44,750.00 | -0.22% | 3,657,071 |
| Aug 13, 2025 | 42,900.00 | 44,850.00 | 41,500.00 | 44,850.00 | 44,850.00 | 6.91% | 8,323,169 |
| Aug 12, 2025 | 40,900.00 | 41,950.00 | 40,300.00 | 41,950.00 | 41,950.00 | 3.58% | 5,749,054 |
| Aug 11, 2025 | 39,900.00 | 41,000.00 | 39,600.00 | 40,500.00 | 40,500.00 | 1.50% | 4,050,416 |
| Aug 8, 2025 | 41,150.00 | 42,050.00 | 39,650.00 | 39,900.00 | 39,900.00 | -2.56% | 4,587,230 |
| Aug 7, 2025 | 41,700.00 | 41,700.00 | 40,150.00 | 40,950.00 | 40,950.00 | -0.12% | 2,773,018 |
| Aug 6, 2025 | 40,900.00 | 41,300.00 | 40,050.00 | 41,000.00 | 41,000.00 | 1.23% | 2,917,331 |
| Aug 5, 2025 | 40,950.00 | 42,000.00 | 38,000.00 | 40,500.00 | 40,500.00 | -0.37% | 7,409,354 |
| Aug 4, 2025 | 38,500.00 | 40,700.00 | 38,000.00 | 40,650.00 | 40,650.00 | 3.44% | 3,281,682 |
| Aug 1, 2025 | 40,700.00 | 42,100.00 | 39,000.00 | 39,300.00 | 39,300.00 | -3.68% | 4,627,205 |
| Jul 31, 2025 | 40,600.00 | 41,200.00 | 39,150.00 | 40,800.00 | 40,800.00 | 0.74% | 3,357,607 |
| Jul 30, 2025 | 39,550.00 | 41,000.00 | 37,050.00 | 40,500.00 | 40,500.00 | 2.40% | 6,534,435 |
| Jul 29, 2025 | 43,350.00 | 43,350.00 | 39,550.00 | 39,550.00 | 39,550.00 | -6.94% | 8,745,383 |
| Jul 28, 2025 | 41,900.00 | 43,500.00 | 41,500.00 | 42,500.00 | 42,500.00 | 4.42% | 4,290,939 |
| Jul 25, 2025 | 37,500.00 | 40,800.00 | 37,500.00 | 40,700.00 | 40,700.00 | 6.68% | 7,870,730 |
| Jul 24, 2025 | 38,350.00 | 38,350.00 | 37,000.00 | 38,150.00 | 38,150.00 | 3.67% | 3,638,184 |
| Jul 23, 2025 | 35,950.00 | 36,800.00 | 35,800.00 | 36,800.00 | 36,800.00 | 6.98% | 6,619,340 |
| Jul 22, 2025 | 32,000.00 | 34,400.00 | 31,700.00 | 34,400.00 | 34,400.00 | 7.00% | 3,836,364 |
| Jul 21, 2025 | 33,000.00 | 33,000.00 | 31,650.00 | 32,150.00 | 32,150.00 | 4.21% | 4,915,684 |
| Jul 18, 2025 | 31,000.00 | 31,700.00 | 30,400.00 | 30,850.00 | 30,850.00 | - | 2,781,540 |
| Jul 17, 2025 | 30,700.00 | 30,950.00 | 30,000.00 | 30,850.00 | 30,850.00 | 1.15% | 3,109,754 |
| Jul 16, 2025 | 29,700.00 | 30,500.00 | 29,400.00 | 30,500.00 | 30,500.00 | 2.69% | 2,560,832 |
| Jul 15, 2025 | 29,800.00 | 30,950.00 | 29,700.00 | 29,700.00 | 29,700.00 | -0.83% | 4,106,276 |
| Jul 14, 2025 | 29,600.00 | 30,950.00 | 29,150.00 | 29,950.00 | 29,950.00 | 1.18% | 2,752,075 |
| Jul 11, 2025 | 29,550.00 | 30,500.00 | 29,100.00 | 29,600.00 | 29,600.00 | 0.34% | 3,709,169 |
| Jul 10, 2025 | 29,850.00 | 29,900.00 | 29,200.00 | 29,500.00 | 29,500.00 | -0.67% | 1,647,728 |
| Jul 9, 2025 | 28,900.00 | 30,300.00 | 28,700.00 | 29,700.00 | 29,700.00 | 4.76% | 4,743,961 |
| Jul 8, 2025 | 28,100.00 | 28,700.00 | 28,000.00 | 28,350.00 | 28,350.00 | 1.61% | 2,716,570 |