VietinBank Securities JSC (HOSE:CTS)
Vietnam · Delayed Price · Currency is VND 27,300
0.00 (0.00%)
At close: May 21, 2026
VietinBank Securities JSC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 22, 2026 | 27,300.00 | 28,300.00 | 26,700.00 | 28,150.00 | 28,150.00 | 3.11% | 1,226,185 |
| May 21, 2026 | 27,400.00 | 27,850.00 | 27,000.00 | 27,300.00 | 27,300.00 | - | 353,055 |
| May 20, 2026 | 28,100.00 | 28,150.00 | 26,100.00 | 27,300.00 | 27,300.00 | -2.50% | 1,557,745 |
| May 19, 2026 | 28,800.00 | 29,000.00 | 27,500.00 | 28,000.00 | 28,000.00 | -2.10% | 1,049,213 |
| May 18, 2026 | 27,900.00 | 28,700.00 | 27,900.00 | 28,600.00 | 28,600.00 | 1.96% | 1,163,004 |
| May 15, 2026 | 28,250.00 | 28,450.00 | 27,800.00 | 28,050.00 | 28,050.00 | -0.18% | 931,935 |
| May 14, 2026 | 27,700.00 | 28,550.00 | 27,700.00 | 28,100.00 | 28,100.00 | 1.26% | 998,042 |
| May 13, 2026 | 27,400.00 | 28,000.00 | 27,350.00 | 27,750.00 | 27,750.00 | 1.46% | 1,025,017 |
| May 12, 2026 | 27,300.00 | 27,500.00 | 27,050.00 | 27,350.00 | 27,350.00 | 0.18% | 409,587 |
| May 11, 2026 | 26,750.00 | 27,950.00 | 26,700.00 | 27,300.00 | 27,300.00 | 1.68% | 1,115,532 |
| May 8, 2026 | 26,950.00 | 27,200.00 | 26,750.00 | 26,850.00 | 26,850.00 | -0.37% | 495,935 |
| May 7, 2026 | 27,400.00 | 27,450.00 | 26,850.00 | 26,950.00 | 26,950.00 | -0.55% | 331,533 |
| May 6, 2026 | 26,350.00 | 27,350.00 | 26,250.00 | 27,100.00 | 27,100.00 | 3.24% | 1,001,022 |
| May 5, 2026 | 26,250.00 | 26,400.00 | 26,100.00 | 26,250.00 | 26,250.00 | -0.38% | 265,061 |
| May 4, 2026 | 26,450.00 | 26,850.00 | 26,350.00 | 26,350.00 | 26,350.00 | 0.96% | 382,330 |
| Apr 29, 2026 | 25,750.00 | 26,300.00 | 25,750.00 | 26,100.00 | 26,100.00 | 0.77% | 371,246 |
| Apr 28, 2026 | 26,450.00 | 26,600.00 | 25,900.00 | 25,900.00 | 25,900.00 | -1.89% | 394,721 |
| Apr 24, 2026 | 26,550.00 | 26,800.00 | 26,250.00 | 26,400.00 | 26,400.00 | -1.12% | 334,620 |
| Apr 23, 2026 | 26,200.00 | 26,800.00 | 26,200.00 | 26,700.00 | 26,700.00 | 0.38% | 628,605 |
| Apr 22, 2026 | 26,700.00 | 27,000.00 | 26,500.00 | 26,600.00 | 26,600.00 | -1.12% | 482,486 |
| Apr 21, 2026 | 27,550.00 | 27,750.00 | 26,900.00 | 26,900.00 | 26,900.00 | -2.18% | 726,694 |
| Apr 20, 2026 | 27,350.00 | 27,650.00 | 27,100.00 | 27,500.00 | 27,500.00 | 1.10% | 423,779 |
| Apr 17, 2026 | 27,400.00 | 27,650.00 | 27,200.00 | 27,200.00 | 27,200.00 | -0.55% | 543,558 |
| Apr 16, 2026 | 27,800.00 | 28,050.00 | 27,100.00 | 27,350.00 | 27,350.00 | -1.62% | 662,984 |
| Apr 15, 2026 | 28,200.00 | 28,500.00 | 27,800.00 | 27,800.00 | 27,800.00 | -0.89% | 768,524 |
| Apr 14, 2026 | 28,500.00 | 28,500.00 | 27,950.00 | 28,050.00 | 28,050.00 | - | 455,830 |
| Apr 13, 2026 | 27,500.00 | 28,250.00 | 27,300.00 | 28,050.00 | 28,050.00 | 1.45% | 790,680 |
| Apr 10, 2026 | 28,450.00 | 28,550.00 | 27,650.00 | 27,650.00 | 27,650.00 | -1.95% | 994,391 |
| Apr 9, 2026 | 28,700.00 | 28,800.00 | 28,200.00 | 28,200.00 | 28,200.00 | -2.93% | 790,930 |
| Apr 8, 2026 | 28,550.00 | 29,250.00 | 28,100.00 | 29,050.00 | 29,050.00 | 5.83% | 1,556,119 |
| Apr 7, 2026 | 26,950.00 | 27,450.00 | 26,800.00 | 27,450.00 | 27,450.00 | 2.62% | 658,035 |
| Apr 6, 2026 | 27,150.00 | 27,600.00 | 26,750.00 | 26,750.00 | 26,750.00 | -1.65% | 594,570 |
| Apr 3, 2026 | 27,900.00 | 28,000.00 | 27,100.00 | 27,200.00 | 27,200.00 | -2.51% | 735,565 |
| Apr 2, 2026 | 27,650.00 | 28,400.00 | 27,600.00 | 27,900.00 | 27,900.00 | -0.71% | 1,003,535 |
| Apr 1, 2026 | 28,350.00 | 28,500.00 | 27,800.00 | 28,100.00 | 28,100.00 | 2.74% | 1,525,075 |
| Mar 31, 2026 | 26,750.00 | 28,200.00 | 26,700.00 | 27,350.00 | 27,350.00 | 3.21% | 1,195,385 |
| Mar 30, 2026 | 26,500.00 | 26,700.00 | 26,000.00 | 26,500.00 | 26,500.00 | -1.30% | 679,494 |
| Mar 27, 2026 | 26,000.00 | 26,850.00 | 26,000.00 | 26,850.00 | 26,850.00 | 3.07% | 726,355 |
| Mar 26, 2026 | 26,050.00 | 26,250.00 | 25,850.00 | 26,050.00 | 26,050.00 | - | 428,873 |
| Mar 25, 2026 | 25,500.00 | 26,300.00 | 25,450.00 | 26,050.00 | 26,050.00 | 3.78% | 656,075 |
| Mar 24, 2026 | 25,200.00 | 25,650.00 | 24,800.00 | 25,100.00 | 25,100.00 | 2.66% | 647,257 |
| Mar 23, 2026 | 26,050.00 | 26,050.00 | 24,450.00 | 24,450.00 | 24,450.00 | -6.86% | 1,153,322 |
| Mar 20, 2026 | 26,050.00 | 26,600.00 | 26,050.00 | 26,250.00 | 26,250.00 | -0.19% | 893,061 |
| Mar 19, 2026 | 26,500.00 | 26,500.00 | 26,000.00 | 26,300.00 | 26,300.00 | -2.23% | 781,544 |
| Mar 18, 2026 | 27,300.00 | 27,600.00 | 26,750.00 | 26,900.00 | 26,900.00 | -1.47% | 749,202 |
| Mar 17, 2026 | 27,450.00 | 28,350.00 | 27,250.00 | 27,300.00 | 27,300.00 | 0.55% | 606,443 |
| Mar 16, 2026 | 27,100.00 | 27,650.00 | 27,000.00 | 27,150.00 | 27,150.00 | 0.74% | 503,262 |
| Mar 13, 2026 | 26,800.00 | 27,750.00 | 26,800.00 | 26,950.00 | 26,950.00 | -2.71% | 1,033,000 |
| Mar 12, 2026 | 27,800.00 | 28,600.00 | 27,700.00 | 27,700.00 | 27,700.00 | -2.46% | 586,637 |
| Mar 11, 2026 | 27,800.00 | 28,850.00 | 27,700.00 | 28,400.00 | 28,400.00 | 2.16% | 1,111,291 |