VietinBank Securities JSC (HOSE:CTS)
Vietnam · Delayed Price · Currency is VND 21,550
+250 (1.17%)
At close: Nov 3, 2026
VietinBank Securities JSC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 3, 2026 | 21,400.00 | 22,000.00 | 21,300.00 | 21,550.00 | 21,550.00 | 1.17% | 1,205,003 |
| Nov 2, 2026 | 20,800.00 | 21,750.00 | 20,200.00 | 21,300.00 | 21,300.00 | 1.43% | 2,640,793 |
| Oct 30, 2026 | 21,500.00 | 21,850.00 | 21,000.00 | 21,000.00 | 21,000.00 | -2.55% | 1,446,411 |
| Oct 29, 2026 | 21,800.00 | 22,300.00 | 21,550.00 | 21,550.00 | 21,550.00 | -0.69% | 1,913,030 |
| Oct 28, 2026 | 21,900.00 | 22,200.00 | 21,400.00 | 21,700.00 | 21,700.00 | -0.46% | 1,354,942 |
| Oct 27, 2026 | 22,050.00 | 22,700.00 | 21,750.00 | 21,800.00 | 21,800.00 | -1.80% | 1,741,069 |
| Oct 26, 2026 | 22,100.00 | 22,550.00 | 21,500.00 | 22,200.00 | 22,200.00 | 1.14% | 2,791,095 |
| Oct 23, 2026 | 21,700.00 | 22,150.00 | 21,500.00 | 21,950.00 | 21,950.00 | 1.39% | 1,662,962 |
| Oct 22, 2026 | 22,050.00 | 22,050.00 | 21,450.00 | 21,650.00 | 21,650.00 | -1.37% | 1,855,364 |
| Oct 21, 2026 | 21,900.00 | 22,200.00 | 21,650.00 | 21,950.00 | 21,950.00 | 0.69% | 2,547,262 |
| Oct 20, 2026 | 20,800.00 | 21,800.00 | 20,800.00 | 21,800.00 | 21,800.00 | 4.31% | 2,743,496 |
| Oct 19, 2026 | 21,500.00 | 21,650.00 | 20,800.00 | 20,900.00 | 20,900.00 | -0.95% | 1,365,457 |
| Oct 16, 2026 | 20,800.00 | 21,350.00 | 20,600.00 | 21,100.00 | 21,100.00 | 3.18% | 2,472,333 |
| Oct 15, 2026 | 19,000.00 | 20,450.00 | 19,000.00 | 20,450.00 | 20,450.00 | 6.79% | 1,700,826 |
| Oct 14, 2026 | 19,000.00 | 19,300.00 | 18,800.00 | 19,150.00 | 19,150.00 | - | 716,307 |
| Oct 13, 2026 | 19,500.00 | 19,650.00 | 19,050.00 | 19,150.00 | 19,150.00 | -1.79% | 794,745 |
| Oct 12, 2026 | 19,650.00 | 19,850.00 | 19,500.00 | 19,500.00 | 19,500.00 | -0.51% | 578,058 |
| Oct 9, 2026 | 19,300.00 | 20,350.00 | 18,950.00 | 19,600.00 | 19,600.00 | -0.25% | 1,428,037 |
| Oct 8, 2026 | 20,100.00 | 20,150.00 | 19,600.00 | 19,650.00 | 19,650.00 | -1.26% | 761,032 |
| Oct 7, 2026 | 20,400.00 | 20,400.00 | 19,900.00 | 19,900.00 | 19,900.00 | -1.73% | 551,844 |
| Oct 6, 2026 | 19,850.00 | 20,300.00 | 19,200.00 | 20,250.00 | 20,250.00 | 1.76% | 1,439,680 |
| Oct 5, 2026 | 19,900.00 | 20,300.00 | 19,900.00 | 19,900.00 | 19,900.00 | - | 608,611 |
| Oct 2, 2026 | 20,100.00 | 20,450.00 | 19,850.00 | 19,900.00 | 19,900.00 | -1.49% | 959,061 |
| Oct 1, 2026 | 20,400.00 | 20,800.00 | 20,150.00 | 20,200.00 | 20,200.00 | -0.98% | 885,494 |
| Sep 30, 2026 | 20,550.00 | 20,800.00 | 20,400.00 | 20,400.00 | 20,400.00 | -0.24% | 610,883 |
| Sep 29, 2026 | 20,700.00 | 20,900.00 | 20,450.00 | 20,450.00 | 20,450.00 | -0.24% | 549,180 |
| Sep 28, 2026 | 21,050.00 | 21,200.00 | 20,400.00 | 20,500.00 | 20,500.00 | -3.30% | 1,409,554 |
| Sep 25, 2026 | 21,500.00 | 21,600.00 | 21,200.00 | 21,200.00 | 21,200.00 | -1.62% | 633,797 |
| Sep 24, 2026 | 21,400.00 | 21,850.00 | 21,150.00 | 21,550.00 | 21,550.00 | 0.47% | 869,265 |
| Sep 23, 2026 | 21,900.00 | 21,950.00 | 21,400.00 | 21,450.00 | 21,450.00 | -1.61% | 709,380 |
| Sep 22, 2026 | 21,700.00 | 22,050.00 | 21,550.00 | 21,800.00 | 21,800.00 | 0.93% | 597,662 |
| Sep 21, 2026 | 22,150.00 | 22,250.00 | 21,550.00 | 21,600.00 | 21,600.00 | -1.59% | 1,116,912 |
| Sep 18, 2026 | 22,350.00 | 22,650.00 | 21,950.00 | 21,950.00 | 21,950.00 | - | 1,018,022 |
| Sep 17, 2026 | 21,100.00 | 22,650.00 | 21,100.00 | 21,950.00 | 21,950.00 | 3.05% | 2,149,831 |
| Sep 16, 2026 | 21,750.00 | 21,750.00 | 21,250.00 | 21,300.00 | 21,300.00 | -1.84% | 1,125,738 |
| Sep 15, 2026 | 21,450.00 | 21,800.00 | 21,450.00 | 21,700.00 | 21,700.00 | 1.17% | 904,056 |
| Sep 14, 2026 | 21,400.00 | 22,000.00 | 20,800.00 | 21,450.00 | 21,450.00 | -0.23% | 1,370,692 |
| Sep 11, 2026 | 22,150.00 | 22,150.00 | 21,500.00 | 21,500.00 | 21,500.00 | -3.37% | 1,942,783 |
| Sep 10, 2026 | 21,900.00 | 22,600.00 | 21,800.00 | 22,250.00 | 22,250.00 | 1.14% | 962,850 |
| Sep 9, 2026 | 22,450.00 | 22,550.00 | 21,950.00 | 22,000.00 | 22,000.00 | -1.35% | 1,143,520 |
| Sep 8, 2026 | 22,650.00 | 22,900.00 | 22,200.00 | 22,300.00 | 22,300.00 | -0.45% | 1,186,180 |
| Sep 7, 2026 | 23,300.00 | 23,300.00 | 22,400.00 | 22,400.00 | 22,400.00 | -3.03% | 1,935,508 |
| Sep 4, 2026 | 23,200.00 | 23,850.00 | 23,100.00 | 23,100.00 | 23,100.00 | -1.28% | 1,273,589 |
| Sep 3, 2026 | 23,100.00 | 23,950.00 | 22,850.00 | 23,400.00 | 23,400.00 | 0.43% | 2,238,533 |
| Aug 28, 2026 | 23,000.00 | 24,000.00 | 22,850.00 | 23,300.00 | 23,300.00 | 1.53% | 2,729,899 |
| Aug 27, 2026 | 23,450.00 | 23,450.00 | 22,800.00 | 22,950.00 | 22,950.00 | -1.50% | 1,298,619 |
| Aug 26, 2026 | 23,000.00 | 23,350.00 | 22,750.00 | 23,300.00 | 23,300.00 | 1.75% | 1,211,729 |
| Aug 25, 2026 | 23,200.00 | 23,450.00 | 22,800.00 | 22,900.00 | 22,900.00 | -0.87% | 1,714,596 |
| Aug 24, 2026 | 23,700.00 | 23,950.00 | 23,100.00 | 23,100.00 | 23,100.00 | -0.86% | 2,292,107 |
| Aug 21, 2026 | 21,800.00 | 23,300.00 | 21,800.00 | 23,300.00 | 23,300.00 | 6.88% | 2,711,056 |