Vietnam Bank for Industry and Trade Securities JSC (HOSE:CTS)
Vietnam · Delayed Price · Currency is VND 39,550
-450 (-1.13%)
At close: Oct 29, 2025
HOSE:CTS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 38,900.00 | 39,300.00 | 38,300.00 | 38,300.00 | 38,300.00 | -1.54% | 1,072,640 |
| Oct 30, 2025 | 39,950.00 | 39,950.00 | 38,700.00 | 38,900.00 | 38,900.00 | -1.64% | 1,197,942 |
| Oct 29, 2025 | 39,950.00 | 40,050.00 | 39,350.00 | 39,550.00 | 39,550.00 | -1.13% | 1,160,960 |
| Oct 28, 2025 | 38,500.00 | 40,000.00 | 38,100.00 | 40,000.00 | 40,000.00 | 4.03% | 1,299,226 |
| Oct 27, 2025 | 39,100.00 | 40,100.00 | 38,050.00 | 38,450.00 | 38,450.00 | -0.13% | 1,579,896 |
| Oct 24, 2025 | 39,350.00 | 39,350.00 | 38,050.00 | 38,500.00 | 38,500.00 | -2.65% | 2,111,416 |
| Oct 23, 2025 | 41,000.00 | 41,050.00 | 39,500.00 | 39,550.00 | 39,550.00 | -3.30% | 1,774,943 |
| Oct 22, 2025 | 41,600.00 | 41,650.00 | 39,000.00 | 40,900.00 | 40,900.00 | -1.09% | 3,004,723 |
| Oct 21, 2025 | 41,800.00 | 42,000.00 | 40,000.00 | 41,350.00 | 41,350.00 | -1.08% | 3,771,263 |
| Oct 20, 2025 | 44,500.00 | 46,700.00 | 41,800.00 | 41,800.00 | 41,800.00 | -6.90% | 5,524,278 |
| Oct 17, 2025 | 45,350.00 | 46,500.00 | 44,500.00 | 44,900.00 | 44,900.00 | 0.90% | 3,810,731 |
| Oct 16, 2025 | 44,700.00 | 45,600.00 | 44,050.00 | 44,500.00 | 44,500.00 | 1.14% | 2,778,922 |
| Oct 15, 2025 | 43,850.00 | 44,400.00 | 43,400.00 | 44,000.00 | 44,000.00 | 0.69% | 2,648,135 |
| Oct 14, 2025 | 46,000.00 | 46,000.00 | 43,450.00 | 43,700.00 | 43,700.00 | -2.46% | 4,820,378 |
| Oct 13, 2025 | 42,000.00 | 44,800.00 | 41,650.00 | 44,800.00 | 44,800.00 | 5.29% | 4,713,727 |
| Oct 10, 2025 | 42,300.00 | 43,300.00 | 42,250.00 | 42,550.00 | 42,550.00 | 0.83% | 2,834,411 |
| Oct 9, 2025 | 42,200.00 | 42,200.00 | 41,600.00 | 42,200.00 | 42,200.00 | 0.96% | 1,492,513 |
| Oct 8, 2025 | 43,500.00 | 43,550.00 | 41,500.00 | 41,800.00 | 41,800.00 | -0.71% | 3,252,378 |
| Oct 7, 2025 | 41,500.00 | 42,500.00 | 41,500.00 | 42,100.00 | 42,100.00 | 1.45% | 3,535,467 |
| Oct 6, 2025 | 39,900.00 | 41,500.00 | 38,900.00 | 41,500.00 | 41,500.00 | 6.96% | 2,844,817 |
| Oct 3, 2025 | 39,000.00 | 39,550.00 | 38,600.00 | 38,800.00 | 38,800.00 | -1.77% | 2,214,380 |
| Oct 2, 2025 | 41,500.00 | 41,500.00 | 39,100.00 | 39,500.00 | 39,500.00 | -3.66% | 1,686,916 |
| Oct 1, 2025 | 41,600.00 | 42,300.00 | 41,000.00 | 41,000.00 | 41,000.00 | -1.20% | 1,539,220 |
| Sep 30, 2025 | 41,750.00 | 41,850.00 | 40,300.00 | 41,500.00 | 41,500.00 | -0.48% | 2,530,445 |
| Sep 29, 2025 | 40,500.00 | 42,000.00 | 40,100.00 | 41,700.00 | 41,700.00 | 3.35% | 2,920,719 |
| Sep 26, 2025 | 41,350.00 | 41,350.00 | 40,100.00 | 40,350.00 | 40,350.00 | -2.06% | 1,762,940 |
| Sep 25, 2025 | 39,850.00 | 41,500.00 | 39,800.00 | 41,200.00 | 41,200.00 | 3.78% | 3,451,577 |
| Sep 24, 2025 | 38,100.00 | 39,700.00 | 38,100.00 | 39,700.00 | 39,700.00 | 2.85% | 927,539 |
| Sep 23, 2025 | 38,450.00 | 38,950.00 | 38,200.00 | 38,600.00 | 38,600.00 | 1.05% | 748,728 |
| Sep 22, 2025 | 39,300.00 | 39,400.00 | 37,750.00 | 38,200.00 | 38,200.00 | -2.92% | 1,470,106 |
| Sep 19, 2025 | 39,400.00 | 39,750.00 | 39,150.00 | 39,350.00 | 39,350.00 | 0.38% | 535,581 |
| Sep 18, 2025 | 39,050.00 | 39,600.00 | 38,600.00 | 39,200.00 | 39,200.00 | 1.29% | 1,021,175 |
| 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 |