VietinBank Securities JSC (HOSE:CTS)
Vietnam · Delayed Price · Currency is VND 33,950
+150 (0.44%)
At close: Jan 19, 2026
VietinBank Securities JSC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 20, 2026 | 34,200.00 | 34,550.00 | 33,850.00 | 33,850.00 | 33,850.00 | -0.29% | 1,602,398 |
| Jan 19, 2026 | 33,900.00 | 34,700.00 | 33,900.00 | 33,950.00 | 33,950.00 | 0.44% | 844,673 |
| Jan 16, 2026 | 33,700.00 | 34,950.00 | 33,300.00 | 33,800.00 | 33,800.00 | 0.45% | 1,411,540 |
| Jan 15, 2026 | 33,950.00 | 34,400.00 | 33,650.00 | 33,650.00 | 33,650.00 | -0.88% | 1,375,444 |
| Jan 14, 2026 | 34,600.00 | 34,700.00 | 33,700.00 | 33,950.00 | 33,950.00 | -1.59% | 1,972,210 |
| Jan 13, 2026 | 35,650.00 | 35,700.00 | 34,200.00 | 34,500.00 | 34,500.00 | 0.58% | 1,646,683 |
| Jan 12, 2026 | 32,600.00 | 34,300.00 | 32,600.00 | 34,300.00 | 34,300.00 | 6.85% | 1,912,216 |
| Jan 9, 2026 | 32,550.00 | 32,600.00 | 32,000.00 | 32,100.00 | 32,100.00 | - | 936,122 |
| Jan 8, 2026 | 32,300.00 | 32,900.00 | 31,900.00 | 32,100.00 | 32,100.00 | 0.63% | 1,198,442 |
| Jan 7, 2026 | 31,050.00 | 32,850.00 | 31,050.00 | 31,900.00 | 31,900.00 | 2.74% | 652,143 |
| Jan 6, 2026 | 31,200.00 | 31,550.00 | 30,250.00 | 31,050.00 | 31,050.00 | 0.65% | 956,833 |
| Jan 5, 2026 | 33,200.00 | 33,300.00 | 30,850.00 | 30,850.00 | 30,850.00 | -6.94% | 1,612,398 |
| Dec 31, 2025 | 33,950.00 | 33,950.00 | 33,150.00 | 33,150.00 | 33,150.00 | -1.34% | 488,455 |
| Dec 30, 2025 | 33,550.00 | 33,850.00 | 33,500.00 | 33,600.00 | 33,600.00 | 0.30% | 432,854 |
| Dec 29, 2025 | 33,800.00 | 34,500.00 | 33,450.00 | 33,500.00 | 33,500.00 | -0.89% | 402,538 |
| Dec 26, 2025 | 33,900.00 | 34,450.00 | 32,900.00 | 33,800.00 | 33,800.00 | -0.59% | 980,783 |
| Dec 25, 2025 | 34,800.00 | 35,250.00 | 34,000.00 | 34,000.00 | 34,000.00 | -2.30% | 808,789 |
| Dec 24, 2025 | 34,150.00 | 35,000.00 | 34,150.00 | 34,800.00 | 34,800.00 | 0.72% | 692,569 |
| Dec 23, 2025 | 35,250.00 | 35,250.00 | 34,300.00 | 34,550.00 | 34,550.00 | -1.29% | 759,683 |
| Dec 22, 2025 | 34,050.00 | 35,000.00 | 34,000.00 | 35,000.00 | 35,000.00 | 3.86% | 1,057,838 |
| Dec 19, 2025 | 33,950.00 | 33,950.00 | 33,250.00 | 33,700.00 | 33,700.00 | 0.90% | 547,045 |
| Dec 18, 2025 | 33,550.00 | 33,750.00 | 33,200.00 | 33,400.00 | 33,400.00 | -0.30% | 459,900 |
| Dec 17, 2025 | 34,250.00 | 34,250.00 | 33,500.00 | 33,500.00 | 33,500.00 | -2.19% | 488,849 |
| Dec 16, 2025 | 33,550.00 | 34,900.00 | 32,000.00 | 34,250.00 | 34,250.00 | 2.70% | 1,167,316 |
| Dec 15, 2025 | 33,200.00 | 34,000.00 | 33,000.00 | 33,350.00 | 33,350.00 | 0.45% | 841,739 |
| Dec 12, 2025 | 35,300.00 | 35,300.00 | 33,200.00 | 33,200.00 | 33,200.00 | -5.55% | 879,679 |
| Dec 11, 2025 | 35,500.00 | 36,000.00 | 35,000.00 | 35,150.00 | 35,150.00 | -0.71% | 646,023 |
| Dec 10, 2025 | 35,100.00 | 35,450.00 | 34,650.00 | 35,400.00 | 35,400.00 | 1.14% | 662,815 |
| Dec 9, 2025 | 34,500.00 | 35,150.00 | 33,800.00 | 35,000.00 | 35,000.00 | 0.86% | 820,349 |
| Dec 8, 2025 | 35,000.00 | 35,400.00 | 34,250.00 | 34,700.00 | 34,700.00 | -1.14% | 622,975 |
| Dec 5, 2025 | 35,700.00 | 35,800.00 | 34,900.00 | 35,100.00 | 35,100.00 | -1.68% | 757,322 |
| Dec 4, 2025 | 35,700.00 | 35,800.00 | 35,300.00 | 35,700.00 | 35,700.00 | 1.28% | 777,442 |
| Dec 3, 2025 | 34,700.00 | 35,600.00 | 34,300.00 | 35,250.00 | 35,250.00 | 2.77% | 1,211,205 |
| Dec 2, 2025 | 33,550.00 | 34,350.00 | 33,000.00 | 34,300.00 | 34,300.00 | 2.24% | 905,810 |
| Dec 1, 2025 | 34,050.00 | 34,450.00 | 33,550.00 | 33,550.00 | 33,550.00 | -1.47% | 592,878 |
| Nov 28, 2025 | 34,450.00 | 34,700.00 | 34,000.00 | 34,050.00 | 34,050.00 | -1.02% | 515,717 |
| Nov 27, 2025 | 35,000.00 | 35,000.00 | 34,300.00 | 34,400.00 | 34,400.00 | -1.43% | 613,556 |
| Nov 26, 2025 | 33,300.00 | 35,150.00 | 33,300.00 | 34,900.00 | 34,900.00 | 4.80% | 760,709 |
| Nov 25, 2025 | 35,000.00 | 35,150.00 | 33,000.00 | 33,300.00 | 33,300.00 | -4.86% | 1,085,307 |
| Nov 24, 2025 | 35,050.00 | 35,500.00 | 35,000.00 | 35,000.00 | 35,000.00 | - | 303,797 |
| Nov 21, 2025 | 35,200.00 | 35,550.00 | 34,800.00 | 35,000.00 | 35,000.00 | -0.85% | 608,951 |
| Nov 20, 2025 | 35,650.00 | 35,800.00 | 35,150.00 | 35,300.00 | 35,300.00 | -0.98% | 456,207 |
| Nov 19, 2025 | 36,550.00 | 36,850.00 | 35,500.00 | 35,650.00 | 35,650.00 | -2.33% | 855,503 |
| Nov 18, 2025 | 36,400.00 | 37,200.00 | 36,300.00 | 36,500.00 | 36,500.00 | 1.11% | 1,242,452 |
| Nov 17, 2025 | 35,500.00 | 36,150.00 | 35,350.00 | 36,100.00 | 36,100.00 | 2.12% | 965,421 |
| Nov 14, 2025 | 35,350.00 | 36,150.00 | 35,100.00 | 35,350.00 | 35,350.00 | - | 1,060,445 |
| Nov 13, 2025 | 35,950.00 | 35,950.00 | 35,350.00 | 35,350.00 | 35,350.00 | -0.98% | 752,993 |
| Nov 12, 2025 | 35,500.00 | 36,000.00 | 35,150.00 | 35,700.00 | 35,700.00 | 1.56% | 1,238,602 |
| Nov 11, 2025 | 34,900.00 | 35,350.00 | 34,500.00 | 35,150.00 | 35,150.00 | 1.59% | 829,357 |
| Nov 10, 2025 | 35,000.00 | 36,400.00 | 34,250.00 | 34,600.00 | 34,600.00 | -1.42% | 1,086,603 |