VietinBank Securities JSC (HOSE:CTS)
Vietnam · Delayed Price · Currency is VND 22,700
-100 (-0.44%)
At close: Aug 13, 2026
VietinBank Securities JSC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 13, 2026 | 23,100.00 | 23,600.00 | 22,700.00 | 22,700.00 | 22,700.00 | -0.44% | 2,724,796 |
| Aug 12, 2026 | 23,100.00 | 23,200.00 | 22,800.00 | 22,800.00 | 22,800.00 | -1.08% | 1,089,874 |
| Aug 11, 2026 | 22,650.00 | 23,850.00 | 22,500.00 | 23,050.00 | 23,050.00 | 1.99% | 3,404,741 |
| Aug 10, 2026 | 21,900.00 | 22,900.00 | 21,900.00 | 22,600.00 | 22,600.00 | 3.91% | 1,838,534 |
| Aug 7, 2026 | 21,700.00 | 22,250.00 | 21,650.00 | 21,750.00 | 21,750.00 | -0.46% | 1,386,955 |
| Aug 6, 2026 | 22,300.00 | 22,450.00 | 21,850.00 | 21,850.00 | 21,850.00 | -1.80% | 1,194,887 |
| Aug 5, 2026 | 22,500.00 | 23,000.00 | 22,250.00 | 22,250.00 | 22,250.00 | - | 1,995,280 |
| Aug 4, 2026 | 22,250.00 | 22,400.00 | 21,800.00 | 22,250.00 | 22,250.00 | -0.22% | 1,964,340 |
| Aug 3, 2026 | 22,350.00 | 22,550.00 | 22,150.00 | 22,300.00 | 22,300.00 | 2.06% | 1,853,820 |
| Jul 31, 2026 | 21,600.00 | 22,400.00 | 21,350.00 | 21,850.00 | 21,850.00 | 1.16% | 2,339,027 |
| Jul 30, 2026 | 20,300.00 | 21,600.00 | 20,250.00 | 21,600.00 | 21,600.00 | 6.93% | 2,990,975 |
| Jul 29, 2026 | 20,300.00 | 20,600.00 | 20,050.00 | 20,200.00 | 20,200.00 | -1.22% | 1,112,879 |
| Jul 28, 2026 | 19,600.00 | 21,000.00 | 19,500.00 | 20,450.00 | 20,450.00 | 2.25% | 1,980,552 |
| Jul 27, 2026 | 21,600.00 | 21,700.00 | 20,000.00 | 20,000.00 | 20,000.00 | -6.98% | 3,202,531 |
| Jul 24, 2026 | 22,650.00 | 22,800.00 | 21,500.00 | 21,500.00 | 21,500.00 | -5.49% | 1,629,871 |
| Jul 23, 2026 | 22,900.00 | 23,850.00 | 21,500.00 | 22,750.00 | 22,750.00 | -0.66% | 2,930,960 |
| Jul 22, 2026 | 22,800.00 | 23,700.00 | 22,100.00 | 22,900.00 | 22,900.00 | 1.33% | 2,762,839 |
| Jul 21, 2026 | 23,500.00 | 24,200.00 | 22,600.00 | 22,600.00 | 22,600.00 | -7.00% | 3,954,064 |
| Jul 20, 2026 | 24,300.00 | 24,300.00 | 24,300.00 | 24,300.00 | 24,300.00 | -6.90% | 34,117 |
| Jul 17, 2026 | 27,200.00 | 27,950.00 | 26,100.00 | 26,100.00 | 26,100.00 | -4.04% | 2,464,274 |
| Jul 16, 2026 | 27,000.00 | 27,500.00 | 25,500.00 | 27,200.00 | 27,200.00 | -0.37% | 3,084,691 |
| Jul 15, 2026 | 27,350.00 | 27,900.00 | 26,950.00 | 27,300.00 | 27,300.00 | 0.55% | 2,411,399 |
| Jul 14, 2026 | 27,000.00 | 27,150.00 | 26,050.00 | 27,150.00 | 27,150.00 | 0.93% | 1,891,949 |
| Jul 13, 2026 | 27,400.00 | 27,950.00 | 26,000.00 | 26,900.00 | 26,900.00 | -3.58% | 3,510,967 |
| Jul 10, 2026 | 28,500.00 | 29,000.00 | 27,600.00 | 27,900.00 | 27,900.00 | -2.45% | 1,882,919 |
| Jul 9, 2026 | 27,750.00 | 29,350.00 | 27,300.00 | 28,600.00 | 28,600.00 | 1.60% | 3,118,559 |
| Jul 8, 2026 | 29,050.00 | 29,400.00 | 28,050.00 | 28,150.00 | 28,150.00 | -2.60% | 2,389,540 |
| Jul 7, 2026 | 27,000.00 | 28,900.00 | 26,950.00 | 28,900.00 | 28,900.00 | 6.84% | 3,182,162 |
| Jul 6, 2026 | 28,100.00 | 28,100.00 | 26,250.00 | 27,050.00 | 27,050.00 | -4.08% | 4,460,452 |
| Jul 3, 2026 | 28,700.00 | 29,050.00 | 28,100.00 | 28,200.00 | 28,200.00 | -0.70% | 2,973,988 |
| Jul 2, 2026 | 27,150.00 | 28,500.00 | 26,850.00 | 28,400.00 | 28,400.00 | 5.97% | 4,405,559 |
| Jul 1, 2026 | 26,200.00 | 26,900.00 | 26,000.00 | 26,800.00 | 26,800.00 | 2.49% | 1,741,969 |
| Jun 30, 2026 | 25,200.00 | 26,900.00 | 25,200.00 | 26,150.00 | 26,150.00 | 3.98% | 4,098,281 |
| Jun 29, 2026 | 24,900.00 | 25,600.00 | 24,800.00 | 25,150.00 | 25,150.00 | 1.00% | 1,085,813 |
| Jun 26, 2026 | 25,100.00 | 25,600.00 | 24,650.00 | 24,900.00 | 24,900.00 | -1.97% | 2,205,753 |
| Jun 25, 2026 | 26,000.00 | 26,250.00 | 25,400.00 | 25,400.00 | 25,400.00 | -1.74% | 1,523,262 |
| Jun 24, 2026 | 25,400.00 | 26,100.00 | 25,300.00 | 25,850.00 | 25,850.00 | 1.37% | 2,200,113 |
| Jun 23, 2026 | 26,000.00 | 27,200.00 | 25,300.00 | 25,500.00 | 25,500.00 | -1.54% | 3,611,550 |
| Jun 22, 2026 | 26,500.00 | 26,500.00 | 25,100.00 | 25,900.00 | 25,900.00 | - | 2,006,943 |
| Jun 19, 2026 | 24,800.00 | 26,750.00 | 24,800.00 | 25,900.00 | 25,900.00 | 3.60% | 3,063,860 |
| Jun 18, 2026 | 25,400.00 | 25,700.00 | 24,850.00 | 25,000.00 | 25,000.00 | -1.96% | 1,824,985 |
| Jun 17, 2026 | 24,650.00 | 25,900.00 | 24,550.00 | 25,500.00 | 25,500.00 | 3.87% | 3,987,166 |
| Jun 16, 2026 | 23,500.00 | 24,550.00 | 23,150.00 | 24,550.00 | 24,550.00 | 6.97% | 3,648,159 |
| Jun 15, 2026 | 21,800.00 | 22,950.00 | 21,750.00 | 22,950.00 | 22,950.00 | 6.99% | 1,724,975 |
| Jun 12, 2026 | 22,000.00 | 22,000.00 | 21,400.00 | 21,450.00 | 21,450.00 | 0.57% | 607,953 |
| Jun 11, 2026 | 21,250.00 | 21,640.63 | 21,250.00 | 21,328.13 | 21,328.13 | 0.18% | 1,610,035 |
| Jun 10, 2026 | 20,820.31 | 21,328.13 | 20,820.31 | 21,289.06 | 21,289.06 | 1.87% | 776,294 |
| Jun 9, 2026 | 20,937.50 | 21,132.81 | 20,859.38 | 20,898.44 | 20,898.44 | - | 312,675 |
| Jun 8, 2026 | 21,250.00 | 21,367.19 | 20,742.19 | 20,898.44 | 20,898.44 | -2.73% | 1,029,845 |
| Jun 5, 2026 | 21,601.56 | 21,796.88 | 21,406.25 | 21,484.38 | 21,484.38 | -0.36% | 590,074 |